KissMeData/005180/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	184400	1972554900	52400	52400	52400	52400	1294
3	20231218	184300	1972554900	52400	52400	52400	52400	0
4	20231218	184200	1972554900	52400	52400	52400	52400	0
5	20231218	184100	1972554900	52400	52400	52400	52400	0
6	20231218	184000	1972554900	52400	52400	52400	52400	0
7	20231218	183900	1972554900	52400	52400	52400	52400	0
8	20231218	183800	1972554900	52400	52400	52400	52400	0
9	20231218	183700	1972554900	52400	52400	52400	52400	0
10	20231218	183600	1972554900	52400	52400	52400	52400	0
11	20231218	183500	1972554900	52400	52400	52400	52400	0
12	20231218	183400	1972554900	52400	52400	52400	52400	0
13	20231218	183300	1972554900	52400	52400	52400	52400	0
14	20231218	183200	1972554900	52400	52400	52400	52400	0
15	20231218	183100	1972554900	52400	52400	52400	52400	0
16	20231218	183000	1972554900	52400	52400	52400	52400	0
17	20231218	182900	1972554900	52400	52400	52400	52400	0
18	20231218	182800	1972554900	52400	52400	52400	52400	0
19	20231218	182700	1972554900	52400	52400	52400	52400	0
20	20231218	182600	1972554900	52400	52400	52400	52400	0
21	20231218	182500	1972554900	52400	52400	52400	52400	0
22	20231218	182400	1972554900	52400	52400	52400	52400	0
23	20231218	182300	1972554900	52400	52400	52400	52400	0
24	20231218	182200	1972554900	52400	52400	52400	52400	0
25	20231218	182100	1972554900	52400	52400	52400	52400	0
26	20231218	182000	1972554900	52400	52400	52400	52400	0
27	20231218	181900	1972554900	52400	52400	52400	52400	0
28	20231218	181800	1972554900	52400	52400	52400	52400	0
29	20231218	181700	1972554900	52400	52400	52400	52400	0
30	20231218	181600	1972554900	52400	52400	52400	52400	0
31	20231218	181500	1972554900	52400	52400	52400	52400	0
32	20231218	181400	1972554900	52400	52400	52400	52400	1294
33	20231218	181300	1972554900	52400	52400	52400	52400	0
34	20231218	181200	1972554900	52400	52400	52400	52400	0
35	20231218	181100	1972554900	52400	52400	52400	52400	0
36	20231218	181000	1972554900	52400	52400	52400	52400	0
37	20231218	180900	1972554900	52400	52400	52400	52400	0
38	20231218	180800	1972554900	52400	52400	52400	52400	0
39	20231218	180700	1972554900	52400	52400	52400	52400	0
40	20231218	180600	1972554900	52400	52400	52400	52400	0
41	20231218	180500	1972554900	52400	52400	52400	52400	0
42	20231218	180400	1972554900	52400	52400	52400	52400	0
43	20231218	180300	1972554900	52400	52400	52400	52400	0
44	20231218	180200	1972554900	52400	52400	52400	52400	0
45	20231218	180100	1972554900	52400	52400	52400	52400	0
46	20231218	180000	1972554900	52400	52400	52400	52400	0
47	20231218	175900	1972554900	52400	52400	52400	52400	0
48	20231218	175800	1972554900	52400	52400	52400	52400	0
49	20231218	175700	1972554900	52400	52400	52400	52400	0
50	20231218	175600	1972554900	52400	52400	52400	52400	0
51	20231218	175500	1972554900	52400	52400	52400	52400	0
52	20231218	175400	1972554900	52400	52400	52400	52400	0
53	20231218	175300	1972554900	52400	52400	52400	52400	0
54	20231218	175200	1972554900	52400	52400	52400	52400	0
55	20231218	175100	1972554900	52400	52400	52400	52400	0
56	20231218	175000	1972554900	52400	52400	52400	52400	0
57	20231218	174900	1972554900	52400	52400	52400	52400	0
58	20231218	174800	1972554900	52400	52400	52400	52400	0
59	20231218	174700	1972554900	52400	52400	52400	52400	0
60	20231218	174600	1972554900	52400	52400	52400	52400	0
61	20231218	174500	1972554900	52400	52400	52400	52400	0
62	20231218	174400	1972554900	52400	52400	52400	52400	1294
63	20231218	174300	1972554900	52400	52400	52400	52400	0
64	20231218	174200	1972554900	52400	52400	52400	52400	0
65	20231218	174100	1972554900	52400	52400	52400	52400	0
66	20231218	174000	1972554900	52400	52400	52400	52400	0
67	20231218	173900	1972554900	52400	52400	52400	52400	0
68	20231218	173800	1972554900	52400	52400	52400	52400	0
69	20231218	173700	1972554900	52400	52400	52400	52400	0
70	20231218	173600	1972554900	52400	52400	52400	52400	0
71	20231218	173500	1972554900	52400	52400	52400	52400	0
72	20231218	173400	1972554900	52400	52400	52400	52400	0
73	20231218	173300	1972554900	52400	52400	52400	52400	0
74	20231218	173200	1972554900	52400	52400	52400	52400	0
75	20231218	173100	1972554900	52400	52400	52400	52400	0
76	20231218	173000	1972554900	52400	52400	52400	52400	0
77	20231218	172900	1972554900	52400	52400	52400	52400	0
78	20231218	172800	1972554900	52400	52400	52400	52400	0
79	20231218	172700	1972554900	52400	52400	52400	52400	0
80	20231218	172600	1972554900	52400	52400	52400	52400	0
81	20231218	172500	1972554900	52400	52400	52400	52400	0
82	20231218	172400	1972554900	52400	52400	52400	52400	0
83	20231218	172300	1972554900	52400	52400	52400	52400	0
84	20231218	172200	1972554900	52400	52400	52400	52400	0
85	20231218	172100	1972554900	52400	52400	52400	52400	0
86	20231218	172000	1972554900	52400	52400	52400	52400	0
87	20231218	171900	1972554900	52400	52400	52400	52400	0
88	20231218	171800	1972554900	52400	52400	52400	52400	0
89	20231218	171700	1972554900	52400	52400	52400	52400	0
90	20231218	171600	1972554900	52400	52400	52400	52400	0
91	20231218	171500	1972554900	52400	52400	52400	52400	0
92	20231218	171400	1972554900	52400	52400	52400	52400	1294
93	20231218	171300	1972554900	52400	52400	52400	52400	0
94	20231218	171200	1972554900	52400	52400	52400	52400	0
95	20231218	171100	1972554900	52400	52400	52400	52400	0
96	20231218	171000	1972554900	52400	52400	52400	52400	0
97	20231218	170900	1972554900	52400	52400	52400	52400	0
98	20231218	170800	1972554900	52400	52400	52400	52400	0
99	20231218	170700	1972554900	52400	52400	52400	52400	0
100	20231218	170600	1972554900	52400	52400	52400	52400	0
101	20231218	170500	1972554900	52400	52400	52400	52400	0
102	20231218	170400	1972554900	52400	52400	52400	52400	0
103	20231218	170300	1972554900	52400	52400	52400	52400	0
104	20231218	170200	1972554900	52400	52400	52400	52400	0
105	20231218	170100	1972554900	52400	52400	52400	52400	0
106	20231218	170000	1972554900	52400	52400	52400	52400	0
107	20231218	165900	1972554900	52400	52400	52400	52400	0
108	20231218	165800	1972554900	52400	52400	52400	52400	0
109	20231218	165700	1972554900	52400	52400	52400	52400	0
110	20231218	165600	1972554900	52400	52400	52400	52400	0
111	20231218	165500	1972554900	52400	52400	52400	52400	0
112	20231218	165400	1972554900	52400	52400	52400	52400	0
113	20231218	165300	1972554900	52400	52400	52400	52400	0
114	20231218	165200	1972554900	52400	52400	52400	52400	0
115	20231218	165100	1972554900	52400	52400	52400	52400	0
116	20231218	165000	1972554900	52400	52400	52400	52400	0
117	20231218	164900	1972554900	52400	52400	52400	52400	0
118	20231218	164800	1972554900	52400	52400	52400	52400	0
119	20231218	164700	1972554900	52400	52400	52400	52400	0
120	20231218	164600	1972554900	52400	52400	52400	52400	0
121	20231218	164500	1972554900	52400	52400	52400	52400	0
122	20231218	164400	1972554900	52400	52400	52400	52400	1294
123	20231218	164300	1972554900	52400	52400	52400	52400	0
124	20231218	164200	1972554900	52400	52400	52400	52400	0
125	20231218	164100	1972554900	52400	52400	52400	52400	0
126	20231218	164000	1972554900	52400	52400	52400	52400	0
127	20231218	163900	1972554900	52400	52400	52400	52400	0
128	20231218	163800	1972554900	52400	52400	52400	52400	0
129	20231218	163700	1972554900	52400	52400	52400	52400	0
130	20231218	163600	1972554900	52400	52400	52400	52400	0
131	20231218	163500	1972554900	52400	52400	52400	52400	0
132	20231218	163400	1972554900	52400	52400	52400	52400	0
133	20231218	163300	1972554900	52400	52400	52400	52400	0
134	20231218	163200	1972554900	52400	52400	52400	52400	0
135	20231218	163100	1972554900	52400	52400	52400	52400	0
136	20231218	163000	1972554900	52400	52400	52400	52400	0
137	20231218	162900	1972554900	52400	52400	52400	52400	0
138	20231218	162800	1972554900	52400	52400	52400	52400	0
139	20231218	162700	1972554900	52400	52400	52400	52400	0
140	20231218	162600	1972554900	52400	52400	52400	52400	0
141	20231218	162500	1972554900	52400	52400	52400	52400	0
142	20231218	162400	1972554900	52400	52400	52400	52400	0
143	20231218	162300	1972554900	52400	52400	52400	52400	0
144	20231218	162200	1972554900	52400	52400	52400	52400	0
145	20231218	162100	1972554900	52400	52400	52400	52400	0
146	20231218	162000	1972554900	52400	52400	52400	52400	0
147	20231218	161900	1972554900	52400	52400	52400	52400	0
148	20231218	161800	1972554900	52400	52400	52400	52400	0
149	20231218	161700	1972554900	52400	52400	52400	52400	0
150	20231218	161600	1972554900	52400	52400	52400	52400	0
151	20231218	161500	1972554900	52400	52400	52400	52400	0
152	20231218	161400	1972554900	52400	52400	52400	52400	1294
153	20231218	161300	1972554900	52400	52400	52400	52400	0
154	20231218	161200	1972554900	52400	52400	52400	52400	0
155	20231218	161100	1972554900	52400	52400	52400	52400	0
156	20231218	161000	1972554900	52400	52400	52400	52400	0
157	20231218	160900	1972554900	52400	52400	52400	52400	0
158	20231218	160800	1972554900	52400	52400	52400	52400	0
159	20231218	160700	1972554900	52400	52400	52400	52400	0
160	20231218	160600	1972554900	52400	52400	52400	52400	0
161	20231218	160500	1972554900	52400	52400	52400	52400	0
162	20231218	160400	1972554900	52400	52400	52400	52400	0
163	20231218	160300	1972554900	52400	52400	52400	52400	0
164	20231218	160200	1972554900	52400	52400	52400	52400	0
165	20231218	160100	1972554900	52400	52400	52400	52400	0
166	20231218	160000	1972554900	52400	52400	52400	52400	0
167	20231218	155900	1972554900	52400	52400	52400	52400	0
168	20231218	155800	1972554900	52400	52400	52400	52400	0
169	20231218	155700	1972554900	52400	52400	52400	52400	0
170	20231218	155600	1972554900	52400	52400	52400	52400	0
171	20231218	155500	1972554900	52400	52400	52400	52400	0
172	20231218	155400	1972554900	52400	52400	52400	52400	0
173	20231218	155300	1972554900	52400	52400	52400	52400	0
174	20231218	155200	1972554900	52400	52400	52400	52400	0
175	20231218	155100	1972554900	52400	52400	52400	52400	0
176	20231218	155000	1972554900	52400	52400	52400	52400	0
177	20231218	154900	1972554900	52400	52400	52400	52400	0
178	20231218	154800	1972554900	52400	52400	52400	52400	0
179	20231218	154700	1972554900	52400	52400	52400	52400	0
180	20231218	154600	1972554900	52400	52400	52400	52400	0
181	20231218	154500	1972554900	52400	52400	52400	52400	0
182	20231218	154400	1972554900	52400	52400	52400	52400	1294
183	20231218	154300	1972554900	52400	52400	52400	52400	0
184	20231218	154200	1972554900	52400	52400	52400	52400	0
185	20231218	154100	1972554900	52400	52400	52400	52400	0
186	20231218	154000	1972554900	52400	52400	52400	52400	0
187	20231218	153900	1972554900	52400	52400	52400	52400	0
188	20231218	153800	1972554900	52400	52400	52400	52400	0
189	20231218	153700	1972554900	52400	52400	52400	52400	0
190	20231218	153600	1972554900	52400	52400	52400	52400	0
191	20231218	153500	1972554900	52400	52400	52400	52400	0
192	20231218	153400	1972554900	52400	52400	52400	52400	0
193	20231218	153300	1972554900	52400	52400	52400	52400	0
194	20231218	153200	1972554900	52400	52400	52400	52400	0
195	20231218	153100	1972554900	52400	52400	52400	52400	0
196	20231218	153000	1972554900	52400	52400	52400	52400	1294
197	20231218	152900	1904749300	52700	52700	52700	52700	0
198	20231218	152800	1904749300	52700	52700	52700	52700	0
199	20231218	152700	1904749300	52700	52700	52700	52700	0
200	20231218	152600	1904749300	52700	52700	52700	52700	0
201	20231218	152500	1904749300	52700	52700	52700	52700	0
202	20231218	152400	1904749300	52700	52700	52700	52700	0
203	20231218	152300	1904749300	52700	52700	52700	52700	0
204	20231218	152200	1904749300	52700	52700	52700	52700	0
205	20231218	152100	1904749300	52700	52700	52700	52700	0
206	20231218	152000	1904749300	52700	52700	52700	52700	0
207	20231218	151900	1904749300	52700	52700	52800	52400	131
208	20231218	151800	1897857600	52700	52400	52700	52400	20
209	20231218	151700	1896804600	52700	52500	52700	52400	551
210	20231218	151600	1867849100	52500	52500	52600	52400	11
211	20231218	151500	1867271900	52600	52500	52600	52500	7
212	20231218	151400	1866904200	52600	52500	52600	52500	14
213	20231218	151300	1866168700	52500	52400	52600	52400	51
214	20231218	151200	1863490600	52400	52400	52700	52400	368
215	20231218	151100	1844161500	52500	52500	52600	52500	484
216	20231218	151000	1818748000	52500	52500	52600	52500	40
217	20231218	150900	1816645600	52500	52600	52600	52500	11
218	20231218	150800	1816067500	52600	52500	52600	52500	26
219	20231218	150700	1814701800	52600	52600	52600	52500	17
220	20231218	150600	1813808000	52500	52600	52600	52500	152
221	20231218	150500	1805820000	52500	52500	52600	52500	156
222	20231218	150400	1797625500	52600	52600	52700	52600	41
223	20231218	150300	1795468300	52700	52600	52700	52600	18
224	20231218	150200	1794520900	52600	52600	52700	52600	31
225	20231218	150100	1792889400	52600	52600	52700	52600	17
226	20231218	150000	1791994800	52500	52500	52700	52500	280
227	20231218	145900	1777265300	52600	52500	52600	52500	145
228	20231218	145800	1769648800	52500	52500	52600	52500	14
229	20231218	145700	1768913300	52600	52500	52600	52500	19
230	20231218	145600	1767915500	52600	52600	52700	52500	88
231	20231218	145500	1763291900	52500	52400	52700	52400	853
232	20231218	145400	1718562900	52400	52300	52500	52300	24
233	20231218	145300	1717304700	52400	52300	52400	52300	5
234	20231218	145200	1717043100	52400	52400	52500	52300	185
235	20231218	145100	1707346100	52400	52400	52500	52400	22
236	20231218	145000	1706192000	52400	52400	52400	52400	7
237	20231218	144900	1705825200	52500	52400	52600	52400	88
238	20231218	144800	1701209900	52600	52500	52600	52400	59
239	20231218	144700	1698111300	52600	52500	52600	52400	11
240	20231218	144600	1697534000	52600	52400	52600	52400	16
241	20231218	144500	1696694300	52600	52400	52600	52400	93
242	20231218	144400	1691812800	52500	52500	52600	52400	64
243	20231218	144300	1688452200	52600	52400	52600	52400	6
244	20231218	144200	1688137300	52500	52400	52600	52400	12
245	20231218	144100	1687507600	52600	52400	52600	52400	148
246	20231218	144000	1679738100	52500	52500	52600	52500	14
247	20231218	143900	1679002100	52400	52500	52500	52400	22
248	20231218	143800	1677847300	52600	52400	52600	52400	100
249	20231218	143700	1672598400	52600	52500	52600	52500	173
250	20231218	143600	1663503000	52600	52500	52600	52500	15
251	20231218	143500	1662715100	52600	52500	52600	52500	9
252	20231218	143400	1662242400	52600	52500	52600	52500	119
253	20231218	143300	1655991800	52500	52400	52600	52300	169
254	20231218	143200	1647117800	52500	52300	52500	52300	5
255	20231218	143100	1646856000	52500	52300	52500	52300	71
256	20231218	143000	1643129600	52300	52400	52500	52300	163
257	20231218	142900	1634585300	52400	52400	52500	52400	21
258	20231218	142800	1633484500	52500	52400	52500	52400	14
259	20231218	142700	1632750500	52500	52500	52600	52400	159
260	20231218	142600	1624413800	52500	52500	52600	52400	63
261	20231218	142500	1621109600	52600	52500	52600	52400	16
262	20231218	142400	1620269600	52400	52400	52600	52400	26
263	20231218	142300	1618905800	52500	52400	52600	52400	207
264	20231218	142200	1608038300	52500	52500	52500	52400	12
265	20231218	142100	1607408900	52400	52400	52500	52400	16
266	20231218	142000	1606570200	52500	52400	52500	52400	29
267	20231218	141900	1605049900	52500	52400	52600	52400	110
268	20231218	141800	1599278100	52500	52400	52600	52400	185
269	20231218	141700	1589561400	52500	52500	52500	52400	15
270	20231218	141600	1588774300	52600	52500	52600	52400	98
271	20231218	141500	1583632300	52500	52500	52600	52400	42
272	20231218	141400	1581426800	52500	52400	52600	52400	179
273	20231218	141300	1572026800	52600	52600	52600	52400	12
274	20231218	141200	1571396700	52600	52500	52600	52400	144
275	20231218	141100	1563840200	52500	52500	52600	52500	48
276	20231218	141000	1561319400	52600	52500	52600	52500	4
277	20231218	140900	1561109200	52500	52400	52600	52400	105
278	20231218	140800	1555599600	52400	52600	52600	52400	63
279	20231218	140700	1552290900	52500	52500	52600	52400	24
280	20231218	140600	1551030100	52400	52500	52500	52400	22
281	20231218	140500	1549876500	52500	52500	52600	52500	165
282	20231218	140400	1541211300	52500	52600	52600	52500	31
283	20231218	140300	1539582900	52600	52500	52700	52500	181
284	20231218	140200	1530059000	52600	52500	52600	52500	18
285	20231218	140100	1529113000	52500	52500	52600	52400	201
286	20231218	140000	1518555900	52600	52500	52700	52500	196
287	20231218	135900	1508260300	52500	52500	52600	52500	17
288	20231218	135800	1507367400	52500	52500	52600	52500	86
289	20231218	135700	1502850200	52600	52500	52600	52500	56
290	20231218	135600	1499908800	52700	52600	52700	52500	18
291	20231218	135500	1498962600	52700	52700	52700	52700	1
292	20231218	135400	1498909900	52600	52500	52700	52400	141
293	20231218	135300	1491507000	52500	52500	52500	52500	22
294	20231218	135200	1490352000	52600	52500	52600	52500	48
295	20231218	135100	1487830700	52600	52500	52600	52400	17
296	20231218	135000	1486938900	52600	52500	52600	52400	156
297	20231218	134900	1478746400	52500	52500	52600	52500	25
298	20231218	134800	1477432700	52600	52500	52600	52500	4
299	20231218	134700	1477222600	52600	52400	52600	52400	82
300	20231218	134600	1472919500	52600	52500	52600	52500	72
301	20231218	134500	1469137600	52500	52500	52500	52500	0
302	20231218	134400	1469137600	52500	52400	52600	52400	24
303	20231218	134300	1467877600	52600	52500	52600	52400	146
304	20231218	134200	1460212800	52500	52500	52500	52500	2
305	20231218	134100	1460107800	52600	52500	52600	52400	18
306	20231218	134000	1459163400	52600	52400	52600	52400	39
307	20231218	133900	1457116000	52500	52500	52600	52400	109
308	20231218	133800	1451395400	52600	52500	52600	52500	13
309	20231218	133700	1450712300	52500	52500	52500	52500	2
310	20231218	133600	1450607300	52500	52500	52500	52500	76
311	20231218	133500	1446617300	52600	52600	52600	52600	0
312	20231218	133400	1446617300	52600	52500	52700	52500	18
313	20231218	133300	1445671100	52700	52600	52700	52600	30
314	20231218	133200	1444092500	52600	52600	52600	52500	83
315	20231218	133100	1439732700	52600	52600	52600	52500	15
316	20231218	133000	1438944800	52700	52700	52700	52700	0
317	20231218	132900	1438944800	52700	52500	52700	52500	96
318	20231218	132800	1433900700	52600	52500	52600	52500	57
319	20231218	132700	1430906700	52500	52500	52500	52500	2
320	20231218	132600	1430801700	52600	52500	52600	52500	18
321	20231218	132500	1429856200	52600	52600	52600	52500	82
322	20231218	132400	1425549000	52600	52500	52700	52500	19
323	20231218	132300	1424550300	52700	52600	52700	52600	4
324	20231218	132200	1424339700	52700	52600	52700	52500	42
325	20231218	132100	1422129900	52400	52600	52600	52400	103
326	20231218	132000	1416724300	52700	52500	52700	52500	14
327	20231218	131900	1415988600	52600	52500	52600	52500	15
328	20231218	131800	1415200700	52600	52500	52600	52500	54
329	20231218	131700	1412364300	52700	52700	52700	52500	105
330	20231218	131600	1406841100	52600	52500	52600	52500	17
331	20231218	131500	1405948000	52600	52600	52600	52600	0
332	20231218	131400	1405948000	52600	52500	52700	52500	201
333	20231218	131300	1395384900	52600	52600	52600	52600	0
334	20231218	131200	1395384900	52600	52600	52600	52600	44
335	20231218	131100	1393070500	52600	52500	52600	52500	15
336	20231218	131000	1392282600	52600	52600	52600	52500	79
337	20231218	130900	1388130900	52700	52600	52700	52600	18
338	20231218	130800	1387183600	52700	52700	52700	52700	2
339	20231218	130700	1387078200	52700	52700	52700	52500	163
340	20231218	130600	1378498300	52700	52500	52700	52500	552
341	20231218	130500	1349452700	52600	52500	52600	52500	103
342	20231218	130400	1344043100	52500	52300	52500	52300	23
343	20231218	130300	1342837800	52500	52400	52500	52300	577
344	20231218	130200	1312561100	52500	52400	52500	52400	107
345	20231218	130100	1306951700	52400	52400	52400	52300	14
346	20231218	130000	1306219200	52400	52300	52400	52300	87
347	20231218	125900	1301666200	52300	52500	52500	52300	170
348	20231218	125800	1292767100	52500	52300	52500	52300	26
349	20231218	125700	1291405900	52500	52300	52500	52300	65
350	20231218	125600	1288000400	52300	52500	52500	52300	123
351	20231218	125500	1281558300	52500	52300	52500	52300	164
352	20231218	125400	1272970600	52500	52400	52500	52300	42
353	20231218	125300	1270769900	52500	52300	52500	52300	43
354	20231218	125200	1268518800	52500	52300	52500	52300	320
355	20231218	125100	1251753700	52300	52300	52400	52300	42
356	20231218	125000	1249556000	52400	52300	52400	52300	103
357	20231218	124900	1244166400	52400	52400	52400	52300	124
358	20231218	124800	1237677800	52400	52400	52400	52300	55
359	20231218	124700	1234799700	52500	52500	52500	52300	55
360	20231218	124600	1231917900	52300	52300	52500	52300	37
361	20231218	124500	1229981400	52500	52400	52500	52300	178
362	20231218	124400	1220663000	52500	52500	52500	52300	64
363	20231218	124300	1217308300	52300	52300	52500	52300	84
364	20231218	124200	1212909100	52400	52300	52400	52300	88
365	20231218	124100	1208301600	52300	52400	52500	52300	130
366	20231218	124000	1201496600	52500	52300	52500	52300	96
367	20231218	123900	1196469300	52500	52300	52500	52300	92
368	20231218	123800	1191652900	52500	52300	52500	52300	106
369	20231218	123700	1186105700	52500	52300	52500	52300	66
370	20231218	123600	1182647100	52300	52500	52500	52300	50
371	20231218	123500	1180029500	52400	52300	52500	52300	88
372	20231218	123400	1175422600	52500	52400	52500	52300	158
373	20231218	123300	1167147600	52500	52400	52500	52400	56
374	20231218	123200	1164211700	52500	52300	52500	52300	16
375	20231218	123100	1163374100	52500	52300	52500	52300	56
376	20231218	123000	1160442900	52300	52400	52500	52300	293
377	20231218	122900	1145097600	52400	52400	52400	52300	53
378	20231218	122800	1142324100	52400	52300	52400	52300	26
379	20231218	122700	1140963600	52400	52300	52400	52300	122
380	20231218	122600	1134579800	52400	52300	52400	52300	78
381	20231218	122500	1130498400	52400	52300	52400	52300	91
382	20231218	122400	1125736600	52400	52300	52400	52300	41
383	20231218	122300	1123591200	52400	52300	52400	52300	161
384	20231218	122200	1115166700	52400	52200	52400	52200	53
385	20231218	122100	1112396900	52300	52200	52300	52200	53
386	20231218	122000	1109628800	52300	52200	52300	52200	86
387	20231218	121900	1105136800	52200	52200	52400	52200	297
388	20231218	121800	1089601600	52300	52200	52300	52200	54
389	20231218	121700	1086781400	52300	52200	52300	52200	41
390	20231218	121600	1084640100	52300	52200	52300	52200	190
391	20231218	121500	1074716100	52200	52200	52400	52200	167
392	20231218	121400	1065982600	52200	52200	52300	52200	54
393	20231218	121300	1063163300	52200	52300	52300	52200	20
394	20231218	121200	1062119200	52300	52200	52300	52100	149
395	20231218	121100	1054343300	52300	52200	52300	52200	91
396	20231218	121000	1049591400	52300	52100	52300	52100	51
397	20231218	120900	1046931500	52300	52100	52300	52100	151
398	20231218	120800	1039052400	52300	52200	52300	52200	54
399	20231218	120700	1036232200	52300	52100	52300	52100	95
400	20231218	120600	1031269800	52300	52100	52300	52100	118
401	20231218	120500	1025111500	52200	52200	52300	52200	119
402	20231218	120400	1018897600	52400	52200	52400	52200	65
403	20231218	120300	1015500000	52400	52400	52400	52400	7
404	20231218	120200	1015133200	52200	52200	52400	52200	234
405	20231218	120100	1002895700	52200	52200	52400	52200	189
406	20231218	120000	993017600	52400	52300	52400	52200	26
407	20231218	115900	991658900	52400	52300	52400	52200	71
408	20231218	115800	987944800	52400	52200	52400	52200	116
409	20231218	115700	981884300	52300	52300	52400	52200	81
410	20231218	115600	977650000	52200	52200	52400	52200	69
411	20231218	115500	974045400	52400	52200	52400	52200	66
412	20231218	115400	970596800	52400	52300	52400	52200	198
413	20231218	115300	960244400	52400	52300	52400	52300	27
414	20231218	115200	958831500	52400	52200	52400	52200	64
415	20231218	115100	955485700	52400	52200	52400	52200	103
416	20231218	115000	950103700	52400	52300	52400	52200	94
417	20231218	114900	945187400	52400	52200	52400	52200	66
418	20231218	114800	941736900	52400	52200	52400	52200	25
419	20231218	114700	940430500	52400	52200	52400	52200	283
420	20231218	114600	925619400	52300	52300	52400	52300	89
421	20231218	114500	920963500	52400	52400	52400	52400	7
422	20231218	114400	920596700	52300	52300	52400	52300	54
423	20231218	114300	917772100	52400	52400	52500	52300	107
424	20231218	114200	912170500	52500	52300	52500	52300	64
425	20231218	114100	908818400	52500	52300	52500	52300	219
426	20231218	114000	897342200	52400	52300	52400	52300	69
427	20231218	113900	893731000	52400	52400	52500	52400	105
428	20231218	113800	888227700	52400	52400	52400	52400	19
429	20231218	113700	887232100	52500	52500	52500	52400	230
430	20231218	113600	875159000	52300	52400	52500	52300	168
431	20231218	113500	866362000	52500	52300	52500	52300	52
432	20231218	113400	863637600	52500	52300	52500	52300	73
433	20231218	113300	859814000	52400	52400	52400	52400	7
434	20231218	113200	859447200	52300	52300	52500	52300	151
435	20231218	113100	851536600	52500	52300	52500	52300	77
436	20231218	113000	847505500	52500	52200	52500	52200	298
437	20231218	112900	831889700	52300	52300	52400	52300	73
438	20231218	112800	828071600	52500	52400	52500	52300	63
439	20231218	112700	824774300	52300	52300	52500	52300	247
440	20231218	112600	811837400	52400	52300	52400	52300	23
441	20231218	112500	810634000	52500	52400	52500	52300	119
442	20231218	112400	804402600	52500	52300	52500	52300	235
443	20231218	112300	792087100	52400	52300	52400	52300	46
444	20231218	112200	789680000	52400	52300	52400	52300	114
445	20231218	112100	783715100	52300	52300	52400	52300	92
446	20231218	112000	778902000	52400	52300	52400	52300	54
447	20231218	111900	776076400	52500	52300	52500	52300	41
448	20231218	111800	773929900	52400	52300	52400	52200	356
449	20231218	111700	755291100	52300	52300	52400	52200	112
450	20231218	111600	749432300	52400	52400	52400	52400	7
451	20231218	111500	749065500	52300	52300	52400	52300	46
452	20231218	111400	746659000	52400	52300	52400	52200	194
453	20231218	111300	736518100	52400	52200	52400	52200	49
454	20231218	111200	733955900	52400	52200	52400	52200	97
455	20231218	111100	728890300	52300	52200	52300	52200	43
456	20231218	111000	726643400	52200	52200	52400	52200	125
457	20231218	110900	720109600	52200	52400	52400	52200	36
458	20231218	110800	718229400	52400	52400	52400	52200	48
459	20231218	110700	715719400	52200	52300	52400	52200	184
460	20231218	110600	706106600	52300	52200	52400	52200	75
461	20231218	110500	702184600	52400	52200	52400	52200	29
462	20231218	110400	700668600	52200	52400	52400	52200	17
463	20231218	110300	699780200	52300	52300	52400	52200	255
464	20231218	110200	686450800	52300	52200	52400	52200	212
465	20231218	110100	675367000	52200	52200	52300	52200	45
466	20231218	110000	673017300	52300	52200	52300	52200	106
467	20231218	105900	667481200	52300	52200	52300	52200	121
468	20231218	105800	661159900	52300	52100	52300	52100	57
469	20231218	105700	658184300	52100	52100	52300	52100	91
470	20231218	105600	653438800	52300	52200	52300	52100	161
471	20231218	105500	645036200	52300	52100	52300	52100	54
472	20231218	105400	642220000	52300	52200	52300	52100	42
473	20231218	105300	640027700	52200	52100	52300	52100	57
474	20231218	105200	637053200	52200	52200	52300	52200	148
475	20231218	105100	629326500	52400	52300	52400	52200	126
476	20231218	105000	622739200	52200	52200	52200	52200	42
477	20231218	104900	620546800	52200	52400	52400	52200	124
478	20231218	104800	614067600	52400	52100	52400	52100	189
479	20231218	104700	604192800	52300	52300	52300	52100	76
480	20231218	104600	600227800	52200	52100	52300	52100	79
481	20231218	104500	596105900	52100	52200	52300	52100	152
482	20231218	104400	588169500	52200	52200	52300	52200	52
483	20231218	104300	585454400	52200	52200	52200	52200	75
484	20231218	104200	581539400	52200	52200	52200	52200	31
485	20231218	104100	579921200	52200	52200	52300	52200	169
486	20231218	104000	571096600	52300	52300	52300	52300	5
487	20231218	103900	570835100	52200	52300	52300	52100	92
488	20231218	103800	566030100	52200	52200	52400	52200	142
489	20231218	103700	558612800	52300	52300	52400	52200	142
490	20231218	103600	551184400	52200	52300	52400	52200	44
491	20231218	103500	548886300	52400	52200	52400	52200	12
492	20231218	103400	548258100	52200	52200	52400	52200	321
493	20231218	103300	531471100	52200	52200	52300	52200	69
494	20231218	103200	527868000	52300	52300	52400	52200	41
495	20231218	103100	525724300	52400	52300	52400	52300	82
496	20231218	103000	521433100	52300	52100	52400	52100	487
497	20231218	102900	495995100	52300	52200	52300	52100	76
498	20231218	102800	492028400	52300	52400	52400	52200	52
499	20231218	102700	489312300	52300	52300	52400	52200	192
500	20231218	102600	479280400	52300	52300	52300	52100	53
501	20231218	102500	476516100	52300	52100	52300	52100	42
502	20231218	102400	474323300	52100	52100	52300	52100	126
503	20231218	102300	467752300	52300	52200	52300	52100	190
504	20231218	102200	457838600	52300	52300	52300	52100	69
505	20231218	102100	454237800	52200	52100	52200	52100	42
506	20231218	102000	452049200	52200	52100	52200	52100	108
507	20231218	101900	446419500	52200	52200	52200	52100	83
508	20231218	101800	442092700	52200	52300	52300	52200	21
509	20231218	101700	440996300	52200	52100	52300	52100	176
510	20231218	101600	431804300	52200	52100	52200	52100	119
511	20231218	101500	425604300	52100	52100	52100	52100	32
512	20231218	101400	423937100	52100	52100	52100	52100	64
513	20231218	101300	420602700	52100	52100	52100	52100	61
514	20231218	101200	417424600	52200	52200	52200	52200	138
515	20231218	101100	410221000	52200	52200	52200	52200	0
516	20231218	101000	410221000	52200	52200	52200	52200	32
517	20231218	100900	408550600	52200	52200	52200	52200	96
518	20231218	100800	403539400	52200	52300	52300	52200	108
519	20231218	100700	397898800	52200	52200	52300	52200	107
520	20231218	100600	392308400	52200	52200	52200	52200	20
521	20231218	100500	391264400	52100	52100	52100	52100	168
522	20231218	100400	382511600	52200	52100	52200	52100	28
523	20231218	100300	381050500	52100	52100	52200	52100	82
524	20231218	100200	376777800	52200	52200	52200	52200	50
525	20231218	100100	374167800	52200	52300	52300	52200	81
526	20231218	100000	369937600	52200	52200	52200	52100	82
527	20231218	095900	365661000	52200	52200	52200	52200	79
528	20231218	095800	361537200	52200	52200	52300	52200	303
529	20231218	095700	345702400	52200	52200	52200	52200	39
530	20231218	095600	343666600	52300	52200	52300	52200	23
531	20231218	095500	342465900	52200	52200	52200	52200	54
532	20231218	095400	339647100	52200	52200	52300	52200	121
533	20231218	095300	333330400	52200	52200	52200	52200	41
534	20231218	095200	331190200	52200	52100	52200	52100	148
535	20231218	095100	323466800	52100	52100	52100	52100	35
536	20231218	095000	321643300	52100	52100	52100	52100	165
537	20231218	094900	313046800	52100	52100	52100	52100	42
538	20231218	094800	310858600	52100	52100	52100	52100	92
539	20231218	094700	306065400	52100	52100	52200	52100	112
540	20231218	094600	300229000	52100	52100	52200	52100	50
541	20231218	094500	297622700	52100	52100	52100	52100	55
542	20231218	094400	294757200	52100	52100	52100	52100	57
543	20231218	094300	291787500	52100	52100	52100	52100	145
544	20231218	094200	284233000	52200	52200	52200	52200	6
545	20231218	094100	283919800	52200	52100	52200	52100	36
546	20231218	094000	282044100	52100	52100	52200	52100	105
547	20231218	093900	276573500	52100	52200	52200	52100	294
548	20231218	093800	261236500	52300	52300	52300	52200	41
549	20231218	093700	259096000	52300	52300	52300	52300	11
550	20231218	093600	258520700	52200	52200	52300	52200	270
551	20231218	093500	244412300	52300	52300	52300	52300	5
552	20231218	093400	244150800	52200	52200	52200	52200	107
553	20231218	093300	238565400	52200	52200	52300	52200	136
554	20231218	093200	231466100	52100	52200	52200	52100	77
555	20231218	093100	227454100	52100	52200	52200	52100	95
556	20231218	093000	222502400	52200	52200	52200	52200	0
557	20231218	092900	222502400	52200	52200	52200	52100	149
558	20231218	092800	214739100	52100	52200	52200	52100	148
559	20231218	092700	207019700	52200	52200	52200	52100	50
560	20231218	092600	204409900	52200	52200	52200	52100	120
561	20231218	092500	198147700	52200	52300	52300	52200	110
562	20231218	092400	192404600	52200	52200	52200	52200	108
563	20231218	092300	186767000	52300	52300	52300	52300	26
564	20231218	092200	185407200	52200	52200	52200	52200	59
565	20231218	092100	182327400	52200	52200	52200	52100	160
566	20231218	092000	173981400	52300	52300	52300	52300	1
567	20231218	091900	173929100	52200	52200	52300	52200	93
568	20231218	091800	169074300	52200	52300	52300	52200	693
569	20231218	091700	132832400	52400	52300	52400	52300	107
570	20231218	091600	127228800	52300	52400	52400	52300	74
571	20231218	091500	123355000	52300	52400	52400	52300	26
572	20231218	091400	121994900	52300	52400	52600	52300	248
573	20231218	091300	108987800	52400	52400	52400	52400	0
574	20231218	091200	108987800	52400	52400	52400	52400	78
575	20231218	091100	104900600	52400	52300	52400	52300	81
576	20231218	091000	100658200	52400	52500	52500	52300	220
577	20231218	090900	89126900	52300	52300	52300	52300	59
578	20231218	090800	86041200	52300	52400	52400	52300	9
579	20231218	090700	85570300	52400	52500	52500	52300	462
580	20231218	090600	61346800	52500	52400	52500	52400	30
581	20231218	090500	59772400	52400	52400	52400	52400	37
582	20231218	090400	57833600	52400	52500	52600	52400	172
583	20231218	090300	48803100	52400	52300	52400	52300	98
584	20231218	090200	43675900	52200	52300	52500	52200	171
585	20231218	090100	34728900	52400	52400	52400	52400	14
586	20231218	090000	33995300	52300	52200	52500	52200	643