KissMeData/180640/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	202700	1796242000	53900	53900	53900	53900	6970
3	20231211	202600	1796242000	53900	53900	53900	53900	0
4	20231211	202500	1796242000	53900	53900	53900	53900	0
5	20231211	202400	1796242000	53900	53900	53900	53900	0
6	20231211	202300	1796242000	53900	53900	53900	53900	0
7	20231211	202200	1796242000	53900	53900	53900	53900	0
8	20231211	202100	1796242000	53900	53900	53900	53900	0
9	20231211	202000	1796242000	53900	53900	53900	53900	0
10	20231211	201900	1796242000	53900	53900	53900	53900	0
11	20231211	201800	1796242000	53900	53900	53900	53900	0
12	20231211	201700	1796242000	53900	53900	53900	53900	0
13	20231211	201600	1796242000	53900	53900	53900	53900	0
14	20231211	201500	1796242000	53900	53900	53900	53900	0
15	20231211	201400	1796242000	53900	53900	53900	53900	0
16	20231211	201300	1796242000	53900	53900	53900	53900	0
17	20231211	201200	1796242000	53900	53900	53900	53900	0
18	20231211	201100	1796242000	53900	53900	53900	53900	0
19	20231211	201000	1796242000	53900	53900	53900	53900	0
20	20231211	200900	1796242000	53900	53900	53900	53900	0
21	20231211	200800	1796242000	53900	53900	53900	53900	0
22	20231211	200700	1796242000	53900	53900	53900	53900	0
23	20231211	200600	1796242000	53900	53900	53900	53900	0
24	20231211	200500	1796242000	53900	53900	53900	53900	0
25	20231211	200400	1796242000	53900	53900	53900	53900	0
26	20231211	200300	1796242000	53900	53900	53900	53900	0
27	20231211	200200	1796242000	53900	53900	53900	53900	0
28	20231211	200100	1796242000	53900	53900	53900	53900	0
29	20231211	200000	1796242000	53900	53900	53900	53900	0
30	20231211	195900	1796242000	53900	53900	53900	53900	0
31	20231211	195800	1796242000	53900	53900	53900	53900	0
32	20231211	195700	1796242000	53900	53900	53900	53900	6970
33	20231211	195600	1796242000	53900	53900	53900	53900	0
34	20231211	195500	1796242000	53900	53900	53900	53900	0
35	20231211	195400	1796242000	53900	53900	53900	53900	0
36	20231211	195300	1796242000	53900	53900	53900	53900	0
37	20231211	195200	1796242000	53900	53900	53900	53900	0
38	20231211	195100	1796242000	53900	53900	53900	53900	0
39	20231211	195000	1796242000	53900	53900	53900	53900	0
40	20231211	194900	1796242000	53900	53900	53900	53900	0
41	20231211	194800	1796242000	53900	53900	53900	53900	0
42	20231211	194700	1796242000	53900	53900	53900	53900	0
43	20231211	194600	1796242000	53900	53900	53900	53900	0
44	20231211	194500	1796242000	53900	53900	53900	53900	0
45	20231211	194400	1796242000	53900	53900	53900	53900	0
46	20231211	194300	1796242000	53900	53900	53900	53900	0
47	20231211	194200	1796242000	53900	53900	53900	53900	0
48	20231211	194100	1796242000	53900	53900	53900	53900	0
49	20231211	194000	1796242000	53900	53900	53900	53900	0
50	20231211	193900	1796242000	53900	53900	53900	53900	0
51	20231211	193800	1796242000	53900	53900	53900	53900	0
52	20231211	193700	1796242000	53900	53900	53900	53900	0
53	20231211	193600	1796242000	53900	53900	53900	53900	0
54	20231211	193500	1796242000	53900	53900	53900	53900	0
55	20231211	193400	1796242000	53900	53900	53900	53900	0
56	20231211	193300	1796242000	53900	53900	53900	53900	0
57	20231211	193200	1796242000	53900	53900	53900	53900	0
58	20231211	193100	1796242000	53900	53900	53900	53900	0
59	20231211	193000	1796242000	53900	53900	53900	53900	0
60	20231211	192900	1796242000	53900	53900	53900	53900	0
61	20231211	192800	1796242000	53900	53900	53900	53900	0
62	20231211	192700	1796242000	53900	53900	53900	53900	6970
63	20231211	192600	1796242000	53900	53900	53900	53900	0
64	20231211	192500	1796242000	53900	53900	53900	53900	0
65	20231211	192400	1796242000	53900	53900	53900	53900	0
66	20231211	192300	1796242000	53900	53900	53900	53900	0
67	20231211	192200	1796242000	53900	53900	53900	53900	0
68	20231211	192100	1796242000	53900	53900	53900	53900	0
69	20231211	192000	1796242000	53900	53900	53900	53900	0
70	20231211	191900	1796242000	53900	53900	53900	53900	0
71	20231211	191800	1796242000	53900	53900	53900	53900	0
72	20231211	191700	1796242000	53900	53900	53900	53900	0
73	20231211	191600	1796242000	53900	53900	53900	53900	0
74	20231211	191500	1796242000	53900	53900	53900	53900	0
75	20231211	191400	1796242000	53900	53900	53900	53900	0
76	20231211	191300	1796242000	53900	53900	53900	53900	0
77	20231211	191200	1796242000	53900	53900	53900	53900	0
78	20231211	191100	1796242000	53900	53900	53900	53900	0
79	20231211	191000	1796242000	53900	53900	53900	53900	0
80	20231211	190900	1796242000	53900	53900	53900	53900	0
81	20231211	190800	1796242000	53900	53900	53900	53900	0
82	20231211	190700	1796242000	53900	53900	53900	53900	0
83	20231211	190600	1796242000	53900	53900	53900	53900	0
84	20231211	190500	1796242000	53900	53900	53900	53900	0
85	20231211	190400	1796242000	53900	53900	53900	53900	0
86	20231211	190300	1796242000	53900	53900	53900	53900	0
87	20231211	190200	1796242000	53900	53900	53900	53900	0
88	20231211	190100	1796242000	53900	53900	53900	53900	0
89	20231211	190000	1796242000	53900	53900	53900	53900	0
90	20231211	185900	1796242000	53900	53900	53900	53900	0
91	20231211	185800	1796242000	53900	53900	53900	53900	0
92	20231211	185700	1796242000	53900	53900	53900	53900	6970
93	20231211	185600	1796242000	53900	53900	53900	53900	0
94	20231211	185500	1796242000	53900	53900	53900	53900	0
95	20231211	185400	1796242000	53900	53900	53900	53900	0
96	20231211	185300	1796242000	53900	53900	53900	53900	0
97	20231211	185200	1796242000	53900	53900	53900	53900	0
98	20231211	185100	1796242000	53900	53900	53900	53900	0
99	20231211	185000	1796242000	53900	53900	53900	53900	0
100	20231211	184900	1796242000	53900	53900	53900	53900	0
101	20231211	184800	1796242000	53900	53900	53900	53900	0
102	20231211	184700	1796242000	53900	53900	53900	53900	0
103	20231211	184600	1796242000	53900	53900	53900	53900	0
104	20231211	184500	1796242000	53900	53900	53900	53900	0
105	20231211	184400	1796242000	53900	53900	53900	53900	0
106	20231211	184300	1796242000	53900	53900	53900	53900	0
107	20231211	184200	1796242000	53900	53900	53900	53900	0
108	20231211	184100	1796242000	53900	53900	53900	53900	0
109	20231211	184000	1796242000	53900	53900	53900	53900	0
110	20231211	183900	1796242000	53900	53900	53900	53900	0
111	20231211	183800	1796242000	53900	53900	53900	53900	0
112	20231211	183700	1796242000	53900	53900	53900	53900	0
113	20231211	183600	1796242000	53900	53900	53900	53900	0
114	20231211	183500	1796242000	53900	53900	53900	53900	0
115	20231211	183400	1796242000	53900	53900	53900	53900	0
116	20231211	183300	1796242000	53900	53900	53900	53900	0
117	20231211	183200	1796242000	53900	53900	53900	53900	0
118	20231211	183100	1796242000	53900	53900	53900	53900	0
119	20231211	183000	1796242000	53900	53900	53900	53900	0
120	20231211	182900	1796242000	53900	53900	53900	53900	0
121	20231211	182800	1796242000	53900	53900	53900	53900	0
122	20231211	182700	1796242000	53900	53900	53900	53900	6970
123	20231211	182600	1796242000	53900	53900	53900	53900	0
124	20231211	182500	1796242000	53900	53900	53900	53900	0
125	20231211	182400	1796242000	53900	53900	53900	53900	0
126	20231211	182300	1796242000	53900	53900	53900	53900	0
127	20231211	182200	1796242000	53900	53900	53900	53900	0
128	20231211	182100	1796242000	53900	53900	53900	53900	0
129	20231211	182000	1796242000	53900	53900	53900	53900	0
130	20231211	181900	1796242000	53900	53900	53900	53900	0
131	20231211	181800	1796242000	53900	53900	53900	53900	0
132	20231211	181700	1796242000	53900	53900	53900	53900	0
133	20231211	181600	1796242000	53900	53900	53900	53900	0
134	20231211	181500	1796242000	53900	53900	53900	53900	0
135	20231211	181400	1796242000	53900	53900	53900	53900	0
136	20231211	181300	1796242000	53900	53900	53900	53900	0
137	20231211	181200	1796242000	53900	53900	53900	53900	0
138	20231211	181100	1796242000	53900	53900	53900	53900	0
139	20231211	181000	1796242000	53900	53900	53900	53900	0
140	20231211	180900	1796242000	53900	53900	53900	53900	0
141	20231211	180800	1796242000	53900	53900	53900	53900	0
142	20231211	180700	1796242000	53900	53900	53900	53900	0
143	20231211	180600	1796242000	53900	53900	53900	53900	0
144	20231211	180500	1796242000	53900	53900	53900	53900	0
145	20231211	180400	1796242000	53900	53900	53900	53900	0
146	20231211	180300	1796242000	53900	53900	53900	53900	0
147	20231211	180200	1796242000	53900	53900	53900	53900	0
148	20231211	180100	1796242000	53900	53900	53900	53900	0
149	20231211	180000	1796242000	53900	53900	53900	53900	0
150	20231211	175900	1796242000	53900	53900	53900	53900	0
151	20231211	175800	1796242000	53900	53900	53900	53900	0
152	20231211	175700	1796242000	53900	53900	53900	53900	6970
153	20231211	175600	1796242000	53900	53900	53900	53900	0
154	20231211	175500	1796242000	53900	53900	53900	53900	0
155	20231211	175400	1796242000	53900	53900	53900	53900	0
156	20231211	175300	1796242000	53900	53900	53900	53900	0
157	20231211	175200	1796242000	53900	53900	53900	53900	0
158	20231211	175100	1796242000	53900	53900	53900	53900	0
159	20231211	175000	1796242000	53900	53900	53900	53900	0
160	20231211	174900	1796242000	53900	53900	53900	53900	0
161	20231211	174800	1796242000	53900	53900	53900	53900	0
162	20231211	174700	1796242000	53900	53900	53900	53900	0
163	20231211	174600	1796242000	53900	53900	53900	53900	0
164	20231211	174500	1796242000	53900	53900	53900	53900	0
165	20231211	174400	1796242000	53900	53900	53900	53900	0
166	20231211	174300	1796242000	53900	53900	53900	53900	0
167	20231211	174200	1796242000	53900	53900	53900	53900	0
168	20231211	174100	1796242000	53900	53900	53900	53900	0
169	20231211	174000	1796242000	53900	53900	53900	53900	0
170	20231211	173900	1796242000	53900	53900	53900	53900	0
171	20231211	173800	1796242000	53900	53900	53900	53900	0
172	20231211	173700	1796242000	53900	53900	53900	53900	0
173	20231211	173600	1796242000	53900	53900	53900	53900	0
174	20231211	173500	1796242000	53900	53900	53900	53900	0
175	20231211	173400	1796242000	53900	53900	53900	53900	0
176	20231211	173300	1796242000	53900	53900	53900	53900	0
177	20231211	173200	1796242000	53900	53900	53900	53900	0
178	20231211	173100	1796242000	53900	53900	53900	53900	0
179	20231211	173000	1796242000	53900	53900	53900	53900	0
180	20231211	172900	1796242000	53900	53900	53900	53900	0
181	20231211	172800	1796242000	53900	53900	53900	53900	0
182	20231211	172700	1796242000	53900	53900	53900	53900	6970
183	20231211	172600	1796242000	53900	53900	53900	53900	0
184	20231211	172500	1796242000	53900	53900	53900	53900	0
185	20231211	172400	1796242000	53900	53900	53900	53900	0
186	20231211	172300	1796242000	53900	53900	53900	53900	0
187	20231211	172200	1796242000	53900	53900	53900	53900	0
188	20231211	172100	1796242000	53900	53900	53900	53900	0
189	20231211	172000	1796242000	53900	53900	53900	53900	0
190	20231211	171900	1796242000	53900	53900	53900	53900	0
191	20231211	171800	1796242000	53900	53900	53900	53900	0
192	20231211	171700	1796242000	53900	53900	53900	53900	0
193	20231211	171600	1796242000	53900	53900	53900	53900	0
194	20231211	171500	1796242000	53900	53900	53900	53900	0
195	20231211	171400	1796242000	53900	53900	53900	53900	0
196	20231211	171300	1796242000	53900	53900	53900	53900	0
197	20231211	171200	1796242000	53900	53900	53900	53900	0
198	20231211	171100	1796242000	53900	53900	53900	53900	0
199	20231211	171000	1796242000	53900	53900	53900	53900	0
200	20231211	170900	1796242000	53900	53900	53900	53900	0
201	20231211	170800	1796242000	53900	53900	53900	53900	0
202	20231211	170700	1796242000	53900	53900	53900	53900	0
203	20231211	170600	1796242000	53900	53900	53900	53900	0
204	20231211	170500	1796242000	53900	53900	53900	53900	0
205	20231211	170400	1796242000	53900	53900	53900	53900	0
206	20231211	170300	1796242000	53900	53900	53900	53900	0
207	20231211	170200	1796242000	53900	53900	53900	53900	0
208	20231211	170100	1796242000	53900	53900	53900	53900	0
209	20231211	170000	1796242000	53900	53900	53900	53900	0
210	20231211	165900	1796242000	53900	53900	53900	53900	0
211	20231211	165800	1796242000	53900	53900	53900	53900	0
212	20231211	165700	1796242000	53900	53900	53900	53900	6970
213	20231211	165600	1796242000	53900	53900	53900	53900	0
214	20231211	165500	1796242000	53900	53900	53900	53900	0
215	20231211	165400	1796242000	53900	53900	53900	53900	0
216	20231211	165300	1796242000	53900	53900	53900	53900	0
217	20231211	165200	1796242000	53900	53900	53900	53900	0
218	20231211	165100	1796242000	53900	53900	53900	53900	0
219	20231211	165000	1796242000	53900	53900	53900	53900	0
220	20231211	164900	1796242000	53900	53900	53900	53900	0
221	20231211	164800	1796242000	53900	53900	53900	53900	0
222	20231211	164700	1796242000	53900	53900	53900	53900	0
223	20231211	164600	1796242000	53900	53900	53900	53900	0
224	20231211	164500	1796242000	53900	53900	53900	53900	0
225	20231211	164400	1796242000	53900	53900	53900	53900	0
226	20231211	164300	1796242000	53900	53900	53900	53900	0
227	20231211	164200	1796242000	53900	53900	53900	53900	0
228	20231211	164100	1796242000	53900	53900	53900	53900	0
229	20231211	164000	1796242000	53900	53900	53900	53900	0
230	20231211	163900	1796242000	53900	53900	53900	53900	0
231	20231211	163800	1796242000	53900	53900	53900	53900	0
232	20231211	163700	1796242000	53900	53900	53900	53900	0
233	20231211	163600	1796242000	53900	53900	53900	53900	0
234	20231211	163500	1796242000	53900	53900	53900	53900	0
235	20231211	163400	1796242000	53900	53900	53900	53900	0
236	20231211	163300	1796242000	53900	53900	53900	53900	0
237	20231211	163200	1796242000	53900	53900	53900	53900	0
238	20231211	163100	1796242000	53900	53900	53900	53900	0
239	20231211	163000	1796242000	53900	53900	53900	53900	0
240	20231211	162900	1796242000	53900	53900	53900	53900	0
241	20231211	162800	1796242000	53900	53900	53900	53900	0
242	20231211	162700	1796242000	53900	53900	53900	53900	6970
243	20231211	162600	1796242000	53900	53900	53900	53900	0
244	20231211	162500	1796242000	53900	53900	53900	53900	0
245	20231211	162400	1796242000	53900	53900	53900	53900	0
246	20231211	162300	1796242000	53900	53900	53900	53900	0
247	20231211	162200	1796242000	53900	53900	53900	53900	0
248	20231211	162100	1796242000	53900	53900	53900	53900	0
249	20231211	162000	1796242000	53900	53900	53900	53900	0
250	20231211	161900	1796242000	53900	53900	53900	53900	0
251	20231211	161800	1796242000	53900	53900	53900	53900	0
252	20231211	161700	1796242000	53900	53900	53900	53900	0
253	20231211	161600	1796242000	53900	53900	53900	53900	0
254	20231211	161500	1796242000	53900	53900	53900	53900	0
255	20231211	161400	1796242000	53900	53900	53900	53900	0
256	20231211	161300	1796242000	53900	53900	53900	53900	0
257	20231211	161200	1796242000	53900	53900	53900	53900	0
258	20231211	161100	1796242000	53900	53900	53900	53900	0
259	20231211	161000	1796242000	53900	53900	53900	53900	0
260	20231211	160900	1796242000	53900	53900	53900	53900	0
261	20231211	160800	1796242000	53900	53900	53900	53900	0
262	20231211	160700	1796242000	53900	53900	53900	53900	0
263	20231211	160600	1796242000	53900	53900	53900	53900	0
264	20231211	160500	1796242000	53900	53900	53900	53900	0
265	20231211	160400	1796242000	53900	53900	53900	53900	0
266	20231211	160300	1796242000	53900	53900	53900	53900	0
267	20231211	160200	1796242000	53900	53900	53900	53900	0
268	20231211	160100	1796242000	53900	53900	53900	53900	0
269	20231211	160000	1796242000	53900	53900	53900	53900	0
270	20231211	155900	1796242000	53900	53900	53900	53900	0
271	20231211	155800	1796242000	53900	53900	53900	53900	0
272	20231211	155700	1796242000	53900	53900	53900	53900	6970
273	20231211	155600	1796242000	53900	53900	53900	53900	0
274	20231211	155500	1796242000	53900	53900	53900	53900	0
275	20231211	155400	1796242000	53900	53900	53900	53900	0
276	20231211	155300	1796242000	53900	53900	53900	53900	0
277	20231211	155200	1796242000	53900	53900	53900	53900	0
278	20231211	155100	1796242000	53900	53900	53900	53900	0
279	20231211	155000	1796242000	53900	53900	53900	53900	0
280	20231211	154900	1796242000	53900	53900	53900	53900	0
281	20231211	154800	1796242000	53900	53900	53900	53900	0
282	20231211	154700	1796242000	53900	53900	53900	53900	0
283	20231211	154600	1796242000	53900	53900	53900	53900	0
284	20231211	154500	1796242000	53900	53900	53900	53900	0
285	20231211	154400	1796242000	53900	53900	53900	53900	0
286	20231211	154300	1796242000	53900	53900	53900	53900	0
287	20231211	154200	1796242000	53900	53900	53900	53900	0
288	20231211	154100	1796242000	53900	53900	53900	53900	0
289	20231211	154000	1796242000	53900	53900	53900	53900	0
290	20231211	153900	1796242000	53900	53900	53900	53900	0
291	20231211	153800	1796242000	53900	53900	53900	53900	0
292	20231211	153700	1796242000	53900	53900	53900	53900	0
293	20231211	153600	1796242000	53900	53900	53900	53900	0
294	20231211	153500	1796242000	53900	53900	53900	53900	0
295	20231211	153400	1796242000	53900	53900	53900	53900	0
296	20231211	153300	1796242000	53900	53900	53900	53900	0
297	20231211	153200	1796242000	53900	53900	53900	53900	0
298	20231211	153100	1796242000	53900	53900	53900	53900	0
299	20231211	153000	1796242000	53900	53900	53900	53900	6970
300	20231211	152900	1420559000	53500	53500	53500	53500	0
301	20231211	152800	1420559000	53500	53500	53500	53500	0
302	20231211	152700	1420559000	53500	53500	53500	53500	0
303	20231211	152600	1420559000	53500	53500	53500	53500	0
304	20231211	152500	1420559000	53500	53500	53500	53500	0
305	20231211	152400	1420559000	53500	53500	53500	53500	0
306	20231211	152300	1420559000	53500	53500	53500	53500	0
307	20231211	152200	1420559000	53500	53500	53500	53500	0
308	20231211	152100	1420559000	53500	53500	53500	53500	0
309	20231211	152000	1420559000	53500	53500	53500	53500	0
310	20231211	151900	1420559000	53500	53900	54000	53500	398
311	20231211	151800	1399112000	53800	53900	53900	53800	17
312	20231211	151700	1398196600	53800	53800	53900	53800	60
313	20231211	151600	1394966200	53800	53800	53800	53800	407
314	20231211	151500	1373069600	53800	53700	53800	53700	20
315	20231211	151400	1371993800	53700	53700	53900	53700	166
316	20231211	151300	1363075000	53900	53900	53900	53900	59
317	20231211	151200	1359894900	53700	53900	53900	53700	13
318	20231211	151100	1359194800	53900	53900	53900	53700	14
319	20231211	151000	1358440800	53700	53900	53900	53700	87
320	20231211	150900	1353751900	54000	54000	54000	53800	900
321	20231211	150800	1305238800	54000	53900	54000	53900	15
322	20231211	150700	1304429100	54000	53800	54000	53800	491
323	20231211	150600	1277955900	53800	53700	53800	53700	533
324	20231211	150500	1249280700	53700	53700	53700	53700	8
325	20231211	150400	1248851100	53800	53700	53800	53700	54
326	20231211	150300	1245946200	53700	53700	53700	53700	6
327	20231211	150200	1245624000	53500	53500	53500	53500	218
328	20231211	150100	1233961000	53500	53500	53500	53500	3
329	20231211	150000	1233800500	53500	53500	53600	53500	139
330	20231211	145900	1226363800	53500	53800	53800	53500	4
331	20231211	145800	1226149200	53600	53800	53800	53600	681
332	20231211	145700	1189581300	53800	53700	53800	53700	14
333	20231211	145600	1188829300	53800	53800	53800	53800	13
334	20231211	145500	1188129900	53700	53700	53700	53700	22
335	20231211	145400	1186948500	53800	53700	53800	53700	59
336	20231211	145300	1183777800	53700	53700	53800	53700	14
337	20231211	145200	1183025800	53700	53700	53700	53600	389
338	20231211	145100	1162136800	53600	53600	53600	53600	3
339	20231211	145000	1161976000	53600	53600	53700	53600	127
340	20231211	144900	1155168600	53600	53700	53700	53600	4
341	20231211	144800	1154954000	53600	53600	53600	53600	3
342	20231211	144700	1154793200	53600	53600	53600	53600	21
343	20231211	144600	1153667600	53700	53700	53700	53600	30
344	20231211	144500	1152056800	53600	53600	53600	53600	10
345	20231211	144400	1151520800	53700	53600	53700	53600	53
346	20231211	144300	1148679800	53600	53600	53700	53600	13
347	20231211	144200	1147982700	53600	53600	53600	53600	33
348	20231211	144100	1146213900	53700	53600	53700	53600	25
349	20231211	144000	1144873700	53600	53700	53700	53600	35
350	20231211	143900	1142995000	53700	53600	53700	53600	7
351	20231211	143800	1142619700	53700	53600	53700	53600	11
352	20231211	143700	1142030000	53600	53600	53700	53600	9
353	20231211	143600	1141547400	53600	53700	53700	53600	23
354	20231211	143500	1140314400	53600	53600	53600	53600	718
355	20231211	143400	1101829600	53500	53500	53500	53500	23
356	20231211	143300	1100599100	53500	53500	53500	53500	147
357	20231211	143200	1092734600	53300	53300	53300	53300	2
358	20231211	143100	1092628000	53300	53300	53300	53300	3
359	20231211	143000	1092468100	53300	53500	53500	53300	4
360	20231211	142900	1092254700	53500	53300	53600	53300	147
361	20231211	142800	1084383400	53500	53200	53500	53200	180
362	20231211	142700	1074771500	53300	53300	53300	53300	36
363	20231211	142600	1072852700	53300	53300	53300	53300	2
364	20231211	142500	1072746100	53300	53300	53300	53300	3
365	20231211	142400	1072586200	53300	53300	53400	53300	27
366	20231211	142300	1071146600	53300	53400	53400	53300	6
367	20231211	142200	1070826400	53400	53400	53400	53400	3
368	20231211	142100	1070666200	53500	53500	53600	53500	289
369	20231211	142000	1055203500	53400	53300	53600	53300	1053
370	20231211	141900	998953400	53200	53300	53300	53200	55
371	20231211	141800	996022100	53300	53200	53300	53000	311
372	20231211	141700	979467600	53000	53200	53200	53000	4
373	20231211	141600	979255400	53000	53000	53000	53000	2
374	20231211	141500	979149400	53200	53000	53200	53000	62
375	20231211	141400	975863000	52800	53000	53000	52800	5
376	20231211	141300	975598600	52800	52800	52800	52800	3
377	20231211	141200	975440200	52800	52800	52800	52800	21
378	20231211	141100	974331400	52800	52800	52800	52800	4
379	20231211	141000	974120200	52700	52700	52700	52700	0
380	20231211	140900	974120200	52700	52700	52700	52700	121
381	20231211	140800	967743500	52700	53000	53000	52700	4
382	20231211	140700	967532400	53000	52900	53000	52700	204
383	20231211	140600	956757300	52900	52900	52900	52900	3
384	20231211	140500	956598600	52900	52900	52900	52900	103
385	20231211	140400	951149900	52900	52900	52900	52900	0
386	20231211	140300	951149900	52900	53000	53000	52900	14
387	20231211	140200	950408200	53000	53000	53000	52900	44
388	20231211	140100	948076400	52900	52900	52900	52900	103
389	20231211	140000	942627700	52900	52900	52900	52900	3
390	20231211	135900	942469000	53000	52900	53000	52900	125
391	20231211	135800	935856300	52900	52900	52900	52900	16
392	20231211	135700	935009900	52900	52900	52900	52800	61
393	20231211	135600	931783300	52900	52900	52900	52900	9
394	20231211	135500	931307200	52900	52800	52900	52800	62
395	20231211	135400	928027500	52800	52900	52900	52800	141
396	20231211	135300	920568900	52900	52900	52900	52900	29
397	20231211	135200	919034800	52900	52900	52900	52900	21
398	20231211	135100	917923900	52900	52900	52900	52900	14
399	20231211	135000	917183300	52900	53000	53000	52900	5
400	20231211	134900	916918600	52900	52900	52900	52900	2
401	20231211	134800	916812800	52900	52900	52900	52800	206
402	20231211	134700	905915700	52900	52900	52900	52900	16
403	20231211	134600	905069300	52900	52900	52900	52900	74
404	20231211	134500	901154700	52900	52900	52900	52900	23
405	20231211	134400	899938000	52900	52900	52900	52900	43
406	20231211	134300	897663300	52900	52900	52900	52900	25
407	20231211	134200	896340800	52900	53000	53000	52900	126
408	20231211	134100	889675200	52900	52900	52900	52900	42
409	20231211	134000	887453400	52900	52900	52900	52900	25
410	20231211	133900	886130900	52900	52900	52900	52900	10
411	20231211	133800	885601900	52900	52900	52900	52900	18
412	20231211	133700	884649700	52900	52900	52900	52900	100
413	20231211	133600	879359700	53000	53000	53000	53000	4
414	20231211	133500	879147700	53000	53000	53000	53000	21
415	20231211	133400	878034700	53000	53000	53000	53000	11
416	20231211	133300	877451700	53000	53000	53000	53000	211
417	20231211	133200	866268700	52900	52900	52900	52900	0
418	20231211	133100	866268700	52900	52900	52900	52900	0
419	20231211	133000	866268700	52900	52900	52900	52900	0
420	20231211	132900	866268700	52900	52900	52900	52900	0
421	20231211	132800	866268700	52900	52900	52900	52900	200
422	20231211	132700	855688700	52900	52900	52900	52900	10
423	20231211	132600	855159700	52900	52900	52900	52900	0
424	20231211	132500	855159700	52900	52900	52900	52900	0
425	20231211	132400	855159700	52900	52900	52900	52900	0
426	20231211	132300	855159700	52900	52900	52900	52900	134
427	20231211	132200	848071100	52900	52900	52900	52900	3
428	20231211	132100	847912400	53000	53100	53100	53000	41
429	20231211	132000	845739300	53000	53000	53000	53000	30
430	20231211	131900	844149300	53000	53000	53000	53000	0
431	20231211	131800	844149300	53000	53000	53000	53000	2
432	20231211	131700	844043300	53000	53000	53000	53000	108
433	20231211	131600	838319300	52900	53000	53000	52900	212
434	20231211	131500	827100200	53100	53100	53100	53100	2
435	20231211	131400	826994000	53100	53100	53100	53100	1
436	20231211	131300	826940900	53100	53100	53100	53100	9
437	20231211	131200	826463000	53000	53000	53000	53000	133
438	20231211	131100	819414000	53100	53100	53100	53100	12
439	20231211	131000	818776800	53000	53000	53000	53000	0
440	20231211	130900	818776800	53000	53000	53000	53000	58
441	20231211	130800	815702800	52900	52900	52900	52900	0
442	20231211	130700	815702800	52900	53000	53000	52900	50
443	20231211	130600	813053800	53000	53100	53100	52900	151
444	20231211	130500	805059700	53100	53100	53100	53100	5
445	20231211	130400	804794200	53100	53100	53100	53100	2
446	20231211	130300	804688000	53100	53000	53100	53000	90
447	20231211	130200	799917000	53000	53000	53000	53000	100
448	20231211	130100	794617000	53100	53300	53300	53100	99
449	20231211	130000	789340500	53100	52900	53100	52900	205
450	20231211	125900	778479500	52900	52900	52900	52900	17
451	20231211	125800	777580200	52900	52900	52900	52900	45
452	20231211	125700	775199700	53000	53000	53000	53000	17
453	20231211	125600	774298700	53100	53000	53100	53000	20
454	20231211	125500	773238600	53000	53000	53000	53000	43
455	20231211	125400	770959600	53100	53000	53100	53000	29
456	20231211	125300	769421600	53000	53000	53000	53000	0
457	20231211	125200	769421600	53000	53000	53000	53000	2
458	20231211	125100	769315600	53000	53100	53100	53000	3
459	20231211	125000	769156400	53100	53100	53100	53100	0
460	20231211	124900	769156400	53100	53100	53100	53000	29
461	20231211	124800	767616600	53100	53100	53200	53000	194
462	20231211	124700	757318000	53100	53200	53200	53100	22
463	20231211	124600	756148700	53200	53200	53200	53200	5
464	20231211	124500	755882700	53200	53300	53300	53200	3
465	20231211	124400	755722900	53200	53200	53200	53200	0
466	20231211	124300	755722900	53200	53200	53300	53200	153
467	20231211	124200	747578100	53200	53200	53200	53200	47
468	20231211	124100	745077700	53200	53200	53200	53200	0
469	20231211	124000	745077700	53200	53200	53200	53100	21
470	20231211	123900	743960600	53200	53200	53200	53200	33
471	20231211	123800	742205000	53300	53200	53300	53100	206
472	20231211	123700	731253000	53300	53100	53300	53100	83
473	20231211	123600	726838700	53100	53000	53100	53000	61
474	20231211	123500	723599700	53000	52900	53000	52800	46
475	20231211	123400	721163900	52900	52900	52900	52900	0
476	20231211	123300	721163900	52900	52800	52900	52800	198
477	20231211	123200	710705200	52800	52800	52900	52800	40
478	20231211	123100	708592900	52800	52800	52800	52800	0
479	20231211	123000	708592900	52800	52800	52800	52800	1
480	20231211	122900	708540100	52800	52700	52800	52700	67
481	20231211	122800	705002600	52700	52700	52700	52700	0
482	20231211	122700	705002600	52700	52700	52700	52700	101
483	20231211	122600	699679900	52700	52700	52700	52700	205
484	20231211	122500	688876400	52700	52700	52700	52700	9
485	20231211	122400	688402100	52700	52700	52700	52700	1
486	20231211	122300	688349400	52700	52700	52700	52700	1
487	20231211	122200	688296700	52700	52700	52700	52700	204
488	20231211	122100	677545900	52700	52700	52700	52700	9
489	20231211	122000	677071600	52700	52700	52700	52700	1
490	20231211	121900	677018900	52700	52700	52700	52700	0
491	20231211	121800	677018900	52700	52700	52700	52700	259
492	20231211	121700	663369600	52700	52700	52700	52700	1
493	20231211	121600	663316900	52800	52800	52800	52800	4
494	20231211	121500	663105700	52800	52800	52800	52800	0
495	20231211	121400	663105700	52800	52800	52800	52800	1
496	20231211	121300	663052900	52800	52700	52800	52700	63
497	20231211	121200	659726600	52800	52800	52800	52800	102
498	20231211	121100	654341000	52800	52800	52800	52800	1
499	20231211	121000	654288200	52800	52700	52800	52700	142
500	20231211	120900	646792400	52700	52700	52700	52700	28
501	20231211	120800	645316800	52700	52700	52700	52700	13
502	20231211	120700	644631700	52700	52800	52800	52700	124
503	20231211	120600	638096700	52800	52800	52800	52800	2
504	20231211	120500	637991100	52900	52800	52900	52800	2
505	20231211	120400	637885400	52900	52900	52900	52900	2
506	20231211	120300	637779600	53100	53100	53100	53100	2
507	20231211	120200	637673400	52800	52800	52800	52800	100
508	20231211	120100	632393400	52900	52600	52900	52600	393
509	20231211	120000	611672200	52600	52700	52700	52600	44
510	20231211	115900	609357600	52700	52600	52700	52600	24
511	20231211	115800	608095100	52600	52600	52600	52600	1
512	20231211	115700	608042500	52600	52700	52700	52600	280
513	20231211	115600	593298400	52700	52800	52800	52700	79
514	20231211	115500	589127300	52800	52800	52800	52800	2
515	20231211	115400	589021700	52900	52800	52900	52800	3
516	20231211	115300	588863100	52900	52900	52900	52900	90
517	20231211	115200	584102100	53100	53100	53100	53100	1
518	20231211	115100	584049000	52900	52700	52900	52700	104
519	20231211	115000	578555200	52700	52800	52800	52700	51
520	20231211	114900	575862500	52700	52700	52700	52700	1
521	20231211	114800	575809800	52700	52700	52700	52700	101
522	20231211	114700	570487100	52800	52800	52800	52800	45
523	20231211	114600	568111100	52800	52700	52800	52700	2
524	20231211	114500	568005600	52700	52800	52800	52700	2
525	20231211	114400	567900100	52800	52800	52800	52800	13
526	20231211	114300	567213700	52700	52700	52700	52600	556
527	20231211	114200	537914300	52800	52700	52800	52700	30
528	20231211	114100	536333100	52800	52700	52800	52700	14
529	20231211	114000	535594000	52700	52800	52800	52700	11
530	20231211	113900	535013300	52700	52700	52700	52700	1
531	20231211	113800	534960600	52700	52700	52700	52700	100
532	20231211	113700	529690600	52700	52700	52700	52700	5
533	20231211	113600	529427100	52800	52800	52800	52800	3
534	20231211	113500	529268700	52900	52800	52900	52800	29
535	20231211	113400	527737300	52800	52800	52800	52800	51
536	20231211	113300	525044500	52800	52900	52900	52800	42
537	20231211	113200	522826000	52700	52800	52900	52700	113
538	20231211	113100	516868400	52900	52800	52900	52800	106
539	20231211	113000	511266800	52800	52800	52800	52800	2
540	20231211	112900	511161200	52800	52700	52800	52700	118
541	20231211	112800	504932700	52700	52700	52700	52700	0
542	20231211	112700	504932700	52700	52700	52700	52700	101
543	20231211	112600	499610000	52800	52800	52800	52800	54
544	20231211	112500	496758800	52800	52800	52800	52800	30
545	20231211	112400	495174800	52800	52800	52800	52800	32
546	20231211	112300	493485200	52800	52800	52800	52800	23
547	20231211	112200	492270800	52800	52800	52900	52800	102
548	20231211	112100	486885100	52800	52800	52800	52800	5
549	20231211	112000	486621100	52800	52800	52800	52800	1
550	20231211	111900	486568300	52800	52800	52800	52800	1
551	20231211	111800	486515500	52800	52800	52800	52800	26
552	20231211	111700	485142700	52800	52800	52800	52800	221
553	20231211	111600	473473900	52800	52900	52900	52800	96
554	20231211	111500	468404800	52800	52900	52900	52800	22
555	20231211	111400	467243100	52800	52800	52800	52800	24
556	20231211	111300	465975900	52800	52800	52900	52800	47
557	20231211	111200	463494100	52800	52900	52900	52800	145
558	20231211	111100	455836900	52800	52800	52900	52800	33
559	20231211	111000	454093400	52800	52800	52800	52800	42
560	20231211	110900	451875800	52800	52800	52800	52800	23
561	20231211	110800	450661400	52800	52800	52800	52800	24
562	20231211	110700	449394200	52800	52800	52800	52800	41
563	20231211	110600	447229400	52900	52900	52900	52900	1
564	20231211	110500	447176500	52900	52900	52900	52900	9
565	20231211	110400	446700400	52900	52900	52900	52900	18
566	20231211	110300	445748200	52900	52900	52900	52900	2
567	20231211	110200	445642400	52900	52900	52900	52900	7
568	20231211	110100	445272100	52900	52900	52900	52900	100
569	20231211	110000	439982100	52900	52900	52900	52900	32
570	20231211	105900	438289300	52900	52900	52900	52900	5
571	20231211	105800	438024800	53000	52900	53000	52900	9
572	20231211	105700	437548400	53100	52900	53100	52900	108
573	20231211	105600	431834800	52900	52900	52900	52900	0
574	20231211	105500	431834800	52900	52900	53000	52900	158
575	20231211	105400	423468000	52900	52900	52900	52900	8
576	20231211	105300	423044800	52900	52900	52900	52900	22
577	20231211	105200	421881000	52900	52900	52900	52900	17
578	20231211	105100	420981700	52900	52900	52900	52900	339
579	20231211	105000	403048600	52900	52900	52900	52900	1
580	20231211	104900	402995700	52900	52900	52900	52900	0
581	20231211	104800	402995700	52900	52900	52900	52900	0
582	20231211	104700	402995700	52900	52900	52900	52900	330
583	20231211	104600	385538700	52900	52900	52900	52900	132
584	20231211	104500	378555900	52900	52900	52900	52900	0
585	20231211	104400	378555900	52900	52900	52900	52900	42
586	20231211	104300	376334100	52900	52900	52900	52900	147
587	20231211	104200	368557800	52900	52900	52900	52900	2
588	20231211	104100	368452000	52900	53000	53000	52900	52
589	20231211	104000	365701000	53000	53000	53000	53000	1
590	20231211	103900	365648000	53000	52900	53000	52900	85
591	20231211	103800	361149500	52900	52900	52900	52900	12
592	20231211	103700	360514700	52900	52900	52900	52900	0
593	20231211	103600	360514700	52900	52900	52900	52900	239
594	20231211	103500	347871600	52900	52900	52900	52900	22
595	20231211	103400	346707800	53000	52900	53000	52900	24
596	20231211	103300	345438000	52900	52900	52900	52900	22
597	20231211	103200	344274200	53000	53000	53000	53000	0
598	20231211	103100	344274200	53000	53000	53000	53000	102
599	20231211	103000	338868200	53000	53000	53000	53000	0
600	20231211	102900	338868200	53000	53000	53000	53000	50
601	20231211	102800	336218200	53200	53200	53200	53200	0
602	20231211	102700	336218200	53200	53200	53200	53200	0
603	20231211	102600	336218200	53200	53100	53200	53000	306
604	20231211	102500	319975100	53100	53100	53100	53100	19
605	20231211	102400	318966200	53100	53100	53100	53100	25
606	20231211	102300	317638700	53000	53000	53000	53000	0
607	20231211	102200	317638700	53000	53000	53000	53000	0
608	20231211	102100	317638700	53000	53000	53000	53000	0
609	20231211	102000	317638700	53000	53000	53000	53000	173
610	20231211	101900	308469700	53000	53000	53000	53000	0
611	20231211	101800	308469700	53000	53100	53100	52900	158
612	20231211	101700	300093800	53000	53000	53000	53000	25
613	20231211	101600	298768800	53000	53000	53000	53000	39
614	20231211	101500	296701800	53000	53100	53100	53000	288
615	20231211	101400	281409100	53100	53100	53100	53100	23
616	20231211	101300	280187800	53100	53100	53100	53100	21
617	20231211	101200	279072700	53100	53100	53100	53100	0
618	20231211	101100	279072700	53100	53100	53100	53100	37
619	20231211	101000	277108000	53100	53100	53100	53100	0
620	20231211	100900	277108000	53100	53100	53100	53100	0
621	20231211	100800	277108000	53100	53200	53200	53100	109
622	20231211	100700	271309300	53200	53200	53200	53200	23
623	20231211	100600	270085700	53200	53200	53200	53200	22
624	20231211	100500	268915300	53200	53200	53200	53200	22
625	20231211	100400	267744900	53200	53300	53300	53200	11
626	20231211	100300	267158700	53200	53200	53200	53200	2
627	20231211	100200	267052300	53300	53300	53300	53300	0
628	20231211	100100	267052300	53300	53300	53300	53300	0
629	20231211	100000	267052300	53300	53300	53300	53300	0
630	20231211	095900	267052300	53300	53200	53300	53200	121
631	20231211	095800	260614100	53200	53200	53200	53200	122
632	20231211	095700	254123700	53200	53200	53200	53200	20
633	20231211	095600	253059700	53200	53200	53300	53200	83
634	20231211	095500	248640100	53200	53200	53200	53200	30
635	20231211	095400	247044100	53200	53200	53200	53200	22
636	20231211	095300	245873700	53300	53300	53300	53300	0
637	20231211	095200	245873700	53300	53300	53300	53300	0
638	20231211	095100	245873700	53300	53400	53400	53300	328
639	20231211	095000	228376100	53500	53500	53500	53500	20
640	20231211	094900	227306100	53400	53400	53400	53400	0
641	20231211	094800	227306100	53400	53400	53400	53400	0
642	20231211	094700	227306100	53400	53400	53400	53400	0
643	20231211	094600	227306100	53400	53300	53400	53300	167
644	20231211	094500	218390800	53400	53400	53400	53400	146
645	20231211	094400	210594400	53400	53500	53500	53400	175
646	20231211	094300	201234300	53600	53600	53600	53600	0
647	20231211	094200	201234300	53600	53600	53600	53600	168
648	20231211	094100	192229500	53700	53700	53700	53700	0
649	20231211	094000	192229500	53700	53800	53800	53600	278
650	20231211	093900	177293600	53900	53900	53900	53900	0
651	20231211	093800	177293600	53900	53900	53900	53900	0
652	20231211	093700	177293600	53900	53900	53900	53900	0
653	20231211	093600	177293600	53900	53900	53900	53900	0
654	20231211	093500	177293600	53900	53700	53900	53700	333
655	20231211	093400	159384900	53600	53600	53600	53600	10
656	20231211	093300	158848900	53600	53600	53600	53600	39
657	20231211	093200	156758500	53700	53600	53700	53600	22
658	20231211	093100	155579200	53700	53800	53800	53700	186
659	20231211	093000	145576400	53800	53800	53800	53800	25
660	20231211	092900	144231400	53900	53900	53900	53900	12
661	20231211	092800	143584600	53900	53900	53900	53900	12
662	20231211	092700	142937800	53800	53900	53900	53800	36
663	20231211	092600	140999800	53900	53900	53900	53900	17
664	20231211	092500	140083500	53900	53900	53900	53800	27
665	20231211	092400	138628700	53900	53900	53900	53900	12
666	20231211	092300	137981900	53900	53800	53900	53800	18
667	20231211	092200	137011900	53900	53900	53900	53900	12
668	20231211	092100	136365100	53900	53900	53900	53900	12
669	20231211	092000	135718300	53900	53900	53900	53900	16
670	20231211	091900	134855900	53900	53900	53900	53900	12
671	20231211	091800	134209100	53900	54000	54000	53900	22
672	20231211	091700	133021600	54000	54000	54000	54000	27
673	20231211	091600	131563600	54000	54000	54000	54000	31
674	20231211	091500	129889600	54000	54100	54100	53900	14
675	20231211	091400	129133200	54200	54000	54300	53900	84
676	20231211	091300	124575500	54000	53700	54000	53700	819
677	20231211	091200	80438000	53800	53800	53800	53800	74
678	20231211	091100	76456800	53800	53700	53800	53700	111
679	20231211	091000	70485100	53700	53700	53700	53700	21
680	20231211	090900	69357400	53700	53700	53700	53700	0
681	20231211	090800	69357400	53700	53700	53700	53700	3
682	20231211	090700	69196300	53700	53700	53700	53700	20
683	20231211	090600	68122300	53800	53800	53800	53800	51
684	20231211	090500	65378500	53800	53800	53800	53700	125
685	20231211	090400	58655100	53700	53500	53700	53500	45
686	20231211	090300	56242600	53600	54000	54000	53300	511
687	20231211	090200	28823300	54000	54000	54000	54000	10
688	20231211	090100	28283300	54000	54000	54000	54000	47
689	20231211	090000	25745300	53900	54500	54500	53800	473