KissMeData/166090/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	202400	9041286400	50800	50800	50800	50800	1548
3	20231218	202300	9041286400	50800	50800	50800	50800	0
4	20231218	202200	9041286400	50800	50800	50800	50800	0
5	20231218	202100	9041286400	50800	50800	50800	50800	0
6	20231218	202000	9041286400	50800	50800	50800	50800	0
7	20231218	201900	9041286400	50800	50800	50800	50800	0
8	20231218	201800	9041286400	50800	50800	50800	50800	0
9	20231218	201700	9041286400	50800	50800	50800	50800	0
10	20231218	201600	9041286400	50800	50800	50800	50800	0
11	20231218	201500	9041286400	50800	50800	50800	50800	0
12	20231218	201400	9041286400	50800	50800	50800	50800	0
13	20231218	201300	9041286400	50800	50800	50800	50800	0
14	20231218	201200	9041286400	50800	50800	50800	50800	0
15	20231218	201100	9041286400	50800	50800	50800	50800	0
16	20231218	201000	9041286400	50800	50800	50800	50800	0
17	20231218	200900	9041286400	50800	50800	50800	50800	0
18	20231218	200800	9041286400	50800	50800	50800	50800	0
19	20231218	200700	9041286400	50800	50800	50800	50800	0
20	20231218	200600	9041286400	50800	50800	50800	50800	0
21	20231218	200500	9041286400	50800	50800	50800	50800	0
22	20231218	200400	9041286400	50800	50800	50800	50800	0
23	20231218	200300	9041286400	50800	50800	50800	50800	0
24	20231218	200200	9041286400	50800	50800	50800	50800	0
25	20231218	200100	9041286400	50800	50800	50800	50800	0
26	20231218	200000	9041286400	50800	50800	50800	50800	0
27	20231218	195900	9041286400	50800	50800	50800	50800	0
28	20231218	195800	9041286400	50800	50800	50800	50800	0
29	20231218	195700	9041286400	50800	50800	50800	50800	0
30	20231218	195600	9041286400	50800	50800	50800	50800	0
31	20231218	195500	9041286400	50800	50800	50800	50800	0
32	20231218	195400	9041286400	50800	50800	50800	50800	1548
33	20231218	195300	9041286400	50800	50800	50800	50800	0
34	20231218	195200	9041286400	50800	50800	50800	50800	0
35	20231218	195100	9041286400	50800	50800	50800	50800	0
36	20231218	195000	9041286400	50800	50800	50800	50800	0
37	20231218	194900	9041286400	50800	50800	50800	50800	0
38	20231218	194800	9041286400	50800	50800	50800	50800	0
39	20231218	194700	9041286400	50800	50800	50800	50800	0
40	20231218	194600	9041286400	50800	50800	50800	50800	0
41	20231218	194500	9041286400	50800	50800	50800	50800	0
42	20231218	194400	9041286400	50800	50800	50800	50800	0
43	20231218	194300	9041286400	50800	50800	50800	50800	0
44	20231218	194200	9041286400	50800	50800	50800	50800	0
45	20231218	194100	9041286400	50800	50800	50800	50800	0
46	20231218	194000	9041286400	50800	50800	50800	50800	0
47	20231218	193900	9041286400	50800	50800	50800	50800	0
48	20231218	193800	9041286400	50800	50800	50800	50800	0
49	20231218	193700	9041286400	50800	50800	50800	50800	0
50	20231218	193600	9041286400	50800	50800	50800	50800	0
51	20231218	193500	9041286400	50800	50800	50800	50800	0
52	20231218	193400	9041286400	50800	50800	50800	50800	0
53	20231218	193300	9041286400	50800	50800	50800	50800	0
54	20231218	193200	9041286400	50800	50800	50800	50800	0
55	20231218	193100	9041286400	50800	50800	50800	50800	0
56	20231218	193000	9041286400	50800	50800	50800	50800	0
57	20231218	192900	9041286400	50800	50800	50800	50800	0
58	20231218	192800	9041286400	50800	50800	50800	50800	0
59	20231218	192700	9041286400	50800	50800	50800	50800	0
60	20231218	192600	9041286400	50800	50800	50800	50800	0
61	20231218	192500	9041286400	50800	50800	50800	50800	0
62	20231218	192400	9041286400	50800	50800	50800	50800	1548
63	20231218	192300	9041286400	50800	50800	50800	50800	0
64	20231218	192200	9041286400	50800	50800	50800	50800	0
65	20231218	192100	9041286400	50800	50800	50800	50800	0
66	20231218	192000	9041286400	50800	50800	50800	50800	0
67	20231218	191900	9041286400	50800	50800	50800	50800	0
68	20231218	191800	9041286400	50800	50800	50800	50800	0
69	20231218	191700	9041286400	50800	50800	50800	50800	0
70	20231218	191600	9041286400	50800	50800	50800	50800	0
71	20231218	191500	9041286400	50800	50800	50800	50800	0
72	20231218	191400	9041286400	50800	50800	50800	50800	0
73	20231218	191300	9041286400	50800	50800	50800	50800	0
74	20231218	191200	9041286400	50800	50800	50800	50800	0
75	20231218	191100	9041286400	50800	50800	50800	50800	0
76	20231218	191000	9041286400	50800	50800	50800	50800	0
77	20231218	190900	9041286400	50800	50800	50800	50800	0
78	20231218	190800	9041286400	50800	50800	50800	50800	0
79	20231218	190700	9041286400	50800	50800	50800	50800	0
80	20231218	190600	9041286400	50800	50800	50800	50800	0
81	20231218	190500	9041286400	50800	50800	50800	50800	0
82	20231218	190400	9041286400	50800	50800	50800	50800	0
83	20231218	190300	9041286400	50800	50800	50800	50800	0
84	20231218	190200	9041286400	50800	50800	50800	50800	0
85	20231218	190100	9041286400	50800	50800	50800	50800	0
86	20231218	190000	9041286400	50800	50800	50800	50800	0
87	20231218	185900	9041286400	50800	50800	50800	50800	0
88	20231218	185800	9041286400	50800	50800	50800	50800	0
89	20231218	185700	9041286400	50800	50800	50800	50800	0
90	20231218	185600	9041286400	50800	50800	50800	50800	0
91	20231218	185500	9041286400	50800	50800	50800	50800	0
92	20231218	185400	9041286400	50800	50800	50800	50800	1548
93	20231218	185300	9041286400	50800	50800	50800	50800	0
94	20231218	185200	9041286400	50800	50800	50800	50800	0
95	20231218	185100	9041286400	50800	50800	50800	50800	0
96	20231218	185000	9041286400	50800	50800	50800	50800	0
97	20231218	184900	9041286400	50800	50800	50800	50800	0
98	20231218	184800	9041286400	50800	50800	50800	50800	0
99	20231218	184700	9041286400	50800	50800	50800	50800	0
100	20231218	184600	9041286400	50800	50800	50800	50800	0
101	20231218	184500	9041286400	50800	50800	50800	50800	0
102	20231218	184400	9041286400	50800	50800	50800	50800	0
103	20231218	184300	9041286400	50800	50800	50800	50800	0
104	20231218	184200	9041286400	50800	50800	50800	50800	0
105	20231218	184100	9041286400	50800	50800	50800	50800	0
106	20231218	184000	9041286400	50800	50800	50800	50800	0
107	20231218	183900	9041286400	50800	50800	50800	50800	0
108	20231218	183800	9041286400	50800	50800	50800	50800	0
109	20231218	183700	9041286400	50800	50800	50800	50800	0
110	20231218	183600	9041286400	50800	50800	50800	50800	0
111	20231218	183500	9041286400	50800	50800	50800	50800	0
112	20231218	183400	9041286400	50800	50800	50800	50800	0
113	20231218	183300	9041286400	50800	50800	50800	50800	0
114	20231218	183200	9041286400	50800	50800	50800	50800	0
115	20231218	183100	9041286400	50800	50800	50800	50800	0
116	20231218	183000	9041286400	50800	50800	50800	50800	0
117	20231218	182900	9041286400	50800	50800	50800	50800	0
118	20231218	182800	9041286400	50800	50800	50800	50800	0
119	20231218	182700	9041286400	50800	50800	50800	50800	0
120	20231218	182600	9041286400	50800	50800	50800	50800	0
121	20231218	182500	9041286400	50800	50800	50800	50800	0
122	20231218	182400	9041286400	50800	50800	50800	50800	1548
123	20231218	182300	9041286400	50800	50800	50800	50800	0
124	20231218	182200	9041286400	50800	50800	50800	50800	0
125	20231218	182100	9041286400	50800	50800	50800	50800	0
126	20231218	182000	9041286400	50800	50800	50800	50800	0
127	20231218	181900	9041286400	50800	50800	50800	50800	0
128	20231218	181800	9041286400	50800	50800	50800	50800	0
129	20231218	181700	9041286400	50800	50800	50800	50800	0
130	20231218	181600	9041286400	50800	50800	50800	50800	0
131	20231218	181500	9041286400	50800	50800	50800	50800	0
132	20231218	181400	9041286400	50800	50800	50800	50800	0
133	20231218	181300	9041286400	50800	50800	50800	50800	0
134	20231218	181200	9041286400	50800	50800	50800	50800	0
135	20231218	181100	9041286400	50800	50800	50800	50800	0
136	20231218	181000	9041286400	50800	50800	50800	50800	0
137	20231218	180900	9041286400	50800	50800	50800	50800	0
138	20231218	180800	9041286400	50800	50800	50800	50800	0
139	20231218	180700	9041286400	50800	50800	50800	50800	0
140	20231218	180600	9041286400	50800	50800	50800	50800	0
141	20231218	180500	9041286400	50800	50800	50800	50800	0
142	20231218	180400	9041286400	50800	50800	50800	50800	0
143	20231218	180300	9041286400	50800	50800	50800	50800	0
144	20231218	180200	9041286400	50800	50800	50800	50800	0
145	20231218	180100	9041286400	50800	50800	50800	50800	0
146	20231218	180000	9041286400	50800	50800	50800	50800	0
147	20231218	175900	9041286400	50800	50800	50800	50800	0
148	20231218	175800	9041286400	50800	50800	50800	50800	0
149	20231218	175700	9041286400	50800	50800	50800	50800	0
150	20231218	175600	9041286400	50800	50800	50800	50800	0
151	20231218	175500	9041286400	50800	50800	50800	50800	0
152	20231218	175400	9041286400	50800	50800	50800	50800	1548
153	20231218	175300	9041286400	50800	50800	50800	50800	0
154	20231218	175200	9041286400	50800	50800	50800	50800	0
155	20231218	175100	9041286400	50800	50800	50800	50800	0
156	20231218	175000	9041286400	50800	50800	50800	50800	0
157	20231218	174900	9041286400	50800	50800	50800	50800	0
158	20231218	174800	9041286400	50800	50800	50800	50800	0
159	20231218	174700	9041286400	50800	50800	50800	50800	0
160	20231218	174600	9041286400	50800	50800	50800	50800	0
161	20231218	174500	9041286400	50800	50800	50800	50800	0
162	20231218	174400	9041286400	50800	50800	50800	50800	0
163	20231218	174300	9041286400	50800	50800	50800	50800	0
164	20231218	174200	9041286400	50800	50800	50800	50800	0
165	20231218	174100	9041286400	50800	50800	50800	50800	0
166	20231218	174000	9041286400	50800	50800	50800	50800	0
167	20231218	173900	9041286400	50800	50800	50800	50800	0
168	20231218	173800	9041286400	50800	50800	50800	50800	0
169	20231218	173700	9041286400	50800	50800	50800	50800	0
170	20231218	173600	9041286400	50800	50800	50800	50800	0
171	20231218	173500	9041286400	50800	50800	50800	50800	0
172	20231218	173400	9041286400	50800	50800	50800	50800	0
173	20231218	173300	9041286400	50800	50800	50800	50800	0
174	20231218	173200	9041286400	50800	50800	50800	50800	0
175	20231218	173100	9041286400	50800	50800	50800	50800	0
176	20231218	173000	9041286400	50800	50800	50800	50800	0
177	20231218	172900	9041286400	50800	50800	50800	50800	0
178	20231218	172800	9041286400	50800	50800	50800	50800	0
179	20231218	172700	9041286400	50800	50800	50800	50800	0
180	20231218	172600	9041286400	50800	50800	50800	50800	0
181	20231218	172500	9041286400	50800	50800	50800	50800	0
182	20231218	172400	9041286400	50800	50800	50800	50800	1548
183	20231218	172300	9041286400	50800	50800	50800	50800	0
184	20231218	172200	9041286400	50800	50800	50800	50800	0
185	20231218	172100	9041286400	50800	50800	50800	50800	0
186	20231218	172000	9041286400	50800	50800	50800	50800	0
187	20231218	171900	9041286400	50800	50800	50800	50800	0
188	20231218	171800	9041286400	50800	50800	50800	50800	0
189	20231218	171700	9041286400	50800	50800	50800	50800	0
190	20231218	171600	9041286400	50800	50800	50800	50800	0
191	20231218	171500	9041286400	50800	50800	50800	50800	0
192	20231218	171400	9041286400	50800	50800	50800	50800	0
193	20231218	171300	9041286400	50800	50800	50800	50800	0
194	20231218	171200	9041286400	50800	50800	50800	50800	0
195	20231218	171100	9041286400	50800	50800	50800	50800	0
196	20231218	171000	9041286400	50800	50800	50800	50800	0
197	20231218	170900	9041286400	50800	50800	50800	50800	0
198	20231218	170800	9041286400	50800	50800	50800	50800	0
199	20231218	170700	9041286400	50800	50800	50800	50800	0
200	20231218	170600	9041286400	50800	50800	50800	50800	0
201	20231218	170500	9041286400	50800	50800	50800	50800	0
202	20231218	170400	9041286400	50800	50800	50800	50800	0
203	20231218	170300	9041286400	50800	50800	50800	50800	0
204	20231218	170200	9041286400	50800	50800	50800	50800	0
205	20231218	170100	9041286400	50800	50800	50800	50800	0
206	20231218	170000	9041286400	50800	50800	50800	50800	0
207	20231218	165900	9041286400	50800	50800	50800	50800	0
208	20231218	165800	9041286400	50800	50800	50800	50800	0
209	20231218	165700	9041286400	50800	50800	50800	50800	0
210	20231218	165600	9041286400	50800	50800	50800	50800	0
211	20231218	165500	9041286400	50800	50800	50800	50800	0
212	20231218	165400	9041286400	50800	50800	50800	50800	1548
213	20231218	165300	9041286400	50800	50800	50800	50800	0
214	20231218	165200	9041286400	50800	50800	50800	50800	0
215	20231218	165100	9041286400	50800	50800	50800	50800	0
216	20231218	165000	9041286400	50800	50800	50800	50800	0
217	20231218	164900	9041286400	50800	50800	50800	50800	0
218	20231218	164800	9041286400	50800	50800	50800	50800	0
219	20231218	164700	9041286400	50800	50800	50800	50800	0
220	20231218	164600	9041286400	50800	50800	50800	50800	0
221	20231218	164500	9041286400	50800	50800	50800	50800	0
222	20231218	164400	9041286400	50800	50800	50800	50800	0
223	20231218	164300	9041286400	50800	50800	50800	50800	0
224	20231218	164200	9041286400	50800	50800	50800	50800	0
225	20231218	164100	9041286400	50800	50800	50800	50800	0
226	20231218	164000	9041286400	50800	50800	50800	50800	0
227	20231218	163900	9041286400	50800	50800	50800	50800	0
228	20231218	163800	9041286400	50800	50800	50800	50800	0
229	20231218	163700	9041286400	50800	50800	50800	50800	0
230	20231218	163600	9041286400	50800	50800	50800	50800	0
231	20231218	163500	9041286400	50800	50800	50800	50800	0
232	20231218	163400	9041286400	50800	50800	50800	50800	0
233	20231218	163300	9041286400	50800	50800	50800	50800	0
234	20231218	163200	9041286400	50800	50800	50800	50800	0
235	20231218	163100	9041286400	50800	50800	50800	50800	0
236	20231218	163000	9041286400	50800	50800	50800	50800	0
237	20231218	162900	9041286400	50800	50800	50800	50800	0
238	20231218	162800	9041286400	50800	50800	50800	50800	0
239	20231218	162700	9041286400	50800	50800	50800	50800	0
240	20231218	162600	9041286400	50800	50800	50800	50800	0
241	20231218	162500	9041286400	50800	50800	50800	50800	0
242	20231218	162400	9041286400	50800	50800	50800	50800	1548
243	20231218	162300	9041286400	50800	50800	50800	50800	0
244	20231218	162200	9041286400	50800	50800	50800	50800	0
245	20231218	162100	9041286400	50800	50800	50800	50800	0
246	20231218	162000	9041286400	50800	50800	50800	50800	0
247	20231218	161900	9041286400	50800	50800	50800	50800	0
248	20231218	161800	9041286400	50800	50800	50800	50800	0
249	20231218	161700	9041286400	50800	50800	50800	50800	0
250	20231218	161600	9041286400	50800	50800	50800	50800	0
251	20231218	161500	9041286400	50800	50800	50800	50800	0
252	20231218	161400	9041286400	50800	50800	50800	50800	0
253	20231218	161300	9041286400	50800	50800	50800	50800	0
254	20231218	161200	9041286400	50800	50800	50800	50800	0
255	20231218	161100	9041286400	50800	50800	50800	50800	0
256	20231218	161000	9041286400	50800	50800	50800	50800	0
257	20231218	160900	9041286400	50800	50800	50800	50800	0
258	20231218	160800	9041286400	50800	50800	50800	50800	0
259	20231218	160700	9041286400	50800	50800	50800	50800	0
260	20231218	160600	9041286400	50800	50800	50800	50800	0
261	20231218	160500	9041286400	50800	50800	50800	50800	0
262	20231218	160400	9041286400	50800	50800	50800	50800	0
263	20231218	160300	9041286400	50800	50800	50800	50800	0
264	20231218	160200	9041286400	50800	50800	50800	50800	0
265	20231218	160100	9041286400	50800	50800	50800	50800	0
266	20231218	160000	9041286400	50800	50800	50800	50800	0
267	20231218	155900	9041286400	50800	50800	50800	50800	0
268	20231218	155800	9041286400	50800	50800	50800	50800	0
269	20231218	155700	9041286400	50800	50800	50800	50800	0
270	20231218	155600	9041286400	50800	50800	50800	50800	0
271	20231218	155500	9041286400	50800	50800	50800	50800	0
272	20231218	155400	9041286400	50800	50800	50800	50800	1548
273	20231218	155300	9041286400	50800	50800	50800	50800	0
274	20231218	155200	9041286400	50800	50800	50800	50800	0
275	20231218	155100	9041286400	50800	50800	50800	50800	0
276	20231218	155000	9041286400	50800	50800	50800	50800	0
277	20231218	154900	9041286400	50800	50800	50800	50800	0
278	20231218	154800	9041286400	50800	50800	50800	50800	0
279	20231218	154700	9041286400	50800	50800	50800	50800	0
280	20231218	154600	9041286400	50800	50800	50800	50800	0
281	20231218	154500	9041286400	50800	50800	50800	50800	0
282	20231218	154400	9041286400	50800	50800	50800	50800	0
283	20231218	154300	9041286400	50800	50800	50800	50800	0
284	20231218	154200	9041286400	50800	50800	50800	50800	0
285	20231218	154100	9041286400	50800	50800	50800	50800	0
286	20231218	154000	9041286400	50800	50800	50800	50800	0
287	20231218	153900	9041286400	50800	50800	50800	50800	0
288	20231218	153800	9041286400	50800	50800	50800	50800	0
289	20231218	153700	9041286400	50800	50800	50800	50800	0
290	20231218	153600	9041286400	50800	50800	50800	50800	0
291	20231218	153500	9041286400	50800	50800	50800	50800	0
292	20231218	153400	9041286400	50800	50800	50800	50800	0
293	20231218	153300	9041286400	50800	50800	50800	50800	0
294	20231218	153200	9041286400	50800	50800	50800	50800	0
295	20231218	153100	9041286400	50800	50800	50800	50800	0
296	20231218	153000	9041286400	50800	50800	50800	50800	1548
297	20231218	152900	8962648000	50600	50600	50600	50600	0
298	20231218	152800	8962648000	50600	50600	50600	50600	0
299	20231218	152700	8962648000	50600	50600	50600	50600	0
300	20231218	152600	8962648000	50600	50600	50600	50600	0
301	20231218	152500	8962648000	50600	50600	50600	50600	0
302	20231218	152400	8962648000	50600	50600	50600	50600	0
303	20231218	152300	8962648000	50600	50600	50600	50600	0
304	20231218	152200	8962648000	50600	50600	50600	50600	0
305	20231218	152100	8962648000	50600	50600	50600	50600	0
306	20231218	152000	8962648000	50600	50600	50600	50600	0
307	20231218	151900	8962648000	50600	50500	50600	50500	108
308	20231218	151800	8957183400	50500	50600	50700	50500	271
309	20231218	151700	8943465800	50600	50500	50700	50500	88
310	20231218	151600	8939014400	50500	50600	50600	50500	85
311	20231218	151500	8934717700	50500	50400	50500	50400	196
312	20231218	151400	8924834200	50400	50500	50700	50400	344
313	20231218	151300	8907454200	50500	50500	50600	50400	256
314	20231218	151200	8894526200	50500	50500	50600	50400	323
315	20231218	151100	8878211100	50500	50500	50500	50400	434
316	20231218	151000	8856305100	50500	50400	50600	50400	220
317	20231218	150900	8845202900	50400	50500	50600	50400	430
318	20231218	150800	8823500500	50500	50500	50700	50400	217
319	20231218	150700	8812560800	50500	50600	50700	50500	381
320	20231218	150600	8793317800	50500	50600	50600	50500	269
321	20231218	150500	8779713000	50600	50600	50700	50500	223
322	20231218	150400	8768434900	50600	50600	50700	50500	196
323	20231218	150300	8758518500	50600	50800	50800	50500	180
324	20231218	150200	8749407300	50800	50800	50800	50600	242
325	20231218	150100	8737150400	50800	50800	50900	50700	552
326	20231218	150000	8709083300	51000	50800	51000	50800	385
327	20231218	145900	8689482600	50900	50800	50900	50700	331
328	20231218	145800	8672656900	50800	50800	50900	50800	265
329	20231218	145700	8659172200	50800	50800	50900	50800	67
330	20231218	145600	8655764200	50800	50900	50900	50700	421
331	20231218	145500	8634356800	50900	50700	51000	50700	390
332	20231218	145400	8614519900	50700	50700	50800	50700	208
333	20231218	145300	8603971400	50700	50600	50800	50600	319
334	20231218	145200	8587803400	50500	50500	50700	50500	202
335	20231218	145100	8577595200	50500	50600	50700	50500	322
336	20231218	145000	8561298400	50600	50700	50700	50600	530
337	20231218	144900	8534469800	50700	50600	50700	50600	199
338	20231218	144800	8524393800	50600	50700	50700	50600	344
339	20231218	144700	8506975700	50800	50700	50800	50600	304
340	20231218	144600	8491563800	50700	50600	50700	50600	72
341	20231218	144500	8487913500	50800	50600	50800	50600	338
342	20231218	144400	8470785200	50600	50800	50800	50600	118
343	20231218	144300	8464801300	50700	50800	50800	50700	177
344	20231218	144200	8455819600	50700	50800	50800	50700	167
345	20231218	144100	8447348400	50700	50700	50700	50700	194
346	20231218	144000	8437512600	50700	50800	50800	50700	122
347	20231218	143900	8431316100	50800	50700	50900	50700	29
348	20231218	143800	8429842900	50700	50900	50900	50700	166
349	20231218	143700	8421406000	50800	50900	51000	50800	63
350	20231218	143600	8418200700	50900	50800	51000	50800	130
351	20231218	143500	8411579800	50800	50700	50800	50700	272
352	20231218	143400	8397762300	50600	50700	50800	50600	204
353	20231218	143300	8387403000	50700	50900	50900	50700	53
354	20231218	143200	8384708100	51000	50900	51000	50700	264
355	20231218	143100	8371286000	50700	50900	50900	50700	241
356	20231218	143000	8359051800	50900	51000	51000	50900	176
357	20231218	142900	8350093300	50900	51000	51100	50900	406
358	20231218	142800	8329388600	50900	50900	50900	50900	200
359	20231218	142700	8319208600	50900	50900	51000	50900	225
360	20231218	142600	8307750000	50900	50900	50900	50800	244
361	20231218	142500	8295345100	50800	50800	50900	50800	442
362	20231218	142400	8272891100	50700	50700	50800	50700	91
363	20231218	142300	8268277200	50700	50800	50800	50700	672
364	20231218	142200	8234154800	50800	50800	50800	50700	107
365	20231218	142100	8228722100	50700	50700	50800	50700	46
366	20231218	142000	8226385700	50800	50800	50800	50700	66
367	20231218	141900	8223033200	50800	50900	50900	50800	266
368	20231218	141800	8209509000	50800	50800	50800	50800	161
369	20231218	141700	8201330200	50900	50800	50900	50700	111
370	20231218	141600	8195688100	50700	50700	50800	50700	192
371	20231218	141500	8185953400	50900	50700	50900	50600	319
372	20231218	141400	8169754500	50700	50700	50800	50700	354
373	20231218	141300	8151786900	50700	50800	50800	50700	210
374	20231218	141200	8141122800	50800	50800	51000	50800	261
375	20231218	141100	8127846200	50800	50700	50800	50700	192
376	20231218	141000	8118104600	50700	50700	50900	50700	316
377	20231218	140900	8102067500	50700	50800	50900	50700	280
378	20231218	140800	8087831200	50800	50800	50900	50800	210
379	20231218	140700	8077159000	50800	50900	50900	50800	169
380	20231218	140600	8068560300	50900	50900	50900	50800	139
381	20231218	140500	8061485500	50900	50800	50900	50800	266
382	20231218	140400	8047947100	50900	50800	50900	50800	234
383	20231218	140300	8036055600	50800	50900	50900	50800	193
384	20231218	140200	8026234200	50900	51000	51000	50800	1189
385	20231218	140100	7965703400	50800	51000	51000	50800	273
386	20231218	140000	7951813800	51000	51100	51100	51000	222
387	20231218	135900	7940491700	51200	51100	51200	51100	298
388	20231218	135800	7925263800	51100	51100	51100	51000	206
389	20231218	135700	7914740200	51100	51000	51200	51000	59
390	20231218	135600	7911727700	51100	51100	51100	51100	313
391	20231218	135500	7895733400	51100	51200	51200	51100	144
392	20231218	135400	7888361900	51200	51200	51200	51100	107
393	20231218	135300	7882886200	51200	51200	51300	51200	152
394	20231218	135200	7875098600	51200	51300	51300	51100	378
395	20231218	135100	7855737900	51300	51200	51300	51200	72
396	20231218	135000	7852047300	51200	51300	51300	51200	18
397	20231218	134900	7851125400	51200	51300	51300	51200	72
398	20231218	134800	7847434700	51300	51300	51300	51200	733
399	20231218	134700	7809834700	51400	51400	51400	51300	191
400	20231218	134600	7800032000	51400	51300	51400	51300	538
401	20231218	134500	7772406100	51400	51400	51400	51400	115
402	20231218	134400	7766495100	51300	51400	51400	51300	1212
403	20231218	134300	7704203000	51500	51500	51500	51400	126
404	20231218	134200	7697715000	51500	51500	51600	51500	78
405	20231218	134100	7693697900	51500	51500	51500	51500	376
406	20231218	134000	7674333900	51500	51500	51500	51400	367
407	20231218	133900	7655437100	51500	51500	51500	51500	18
408	20231218	133800	7654510100	51600	51500	51600	51500	446
409	20231218	133700	7631505700	51500	51200	51500	51100	2083
410	20231218	133600	7524311100	51100	51200	51300	51100	131
411	20231218	133500	7517600000	51200	51300	51300	51200	119
412	20231218	133400	7511499400	51200	51200	51200	51200	233
413	20231218	133300	7499569800	51100	51200	51200	51100	24
414	20231218	133200	7498342500	51200	51300	51300	51200	107
415	20231218	133100	7492859300	51300	51200	51300	51200	65
416	20231218	133000	7489524900	51300	51200	51300	51200	54
417	20231218	132900	7486755800	51200	51200	51300	51100	86
418	20231218	132800	7482352800	51100	51100	51200	51100	391
419	20231218	132700	7462340900	51200	51200	51200	51200	62
420	20231218	132600	7459166500	51000	51100	51100	51000	546
421	20231218	132500	7431296000	51000	51200	51200	51000	149
422	20231218	132400	7423677500	51200	51100	51200	51100	292
423	20231218	132300	7408749400	51200	51300	51400	51200	619
424	20231218	132200	7377031700	51300	51300	51300	51300	263
425	20231218	132100	7363539800	51300	51400	51400	51300	133
426	20231218	132000	7356704600	51300	51400	51400	51300	73
427	20231218	131900	7352959600	51400	51200	51400	51200	52
428	20231218	131800	7350293200	51300	51300	51400	51300	90
429	20231218	131700	7345669200	51300	51400	51400	51300	46
430	20231218	131600	7343307500	51300	51200	51400	51200	361
431	20231218	131500	7324787300	51200	51200	51200	51100	127
432	20231218	131400	7318287600	51200	51100	51200	51100	156
433	20231218	131300	7310308100	51100	51000	51100	51000	160
434	20231218	131200	7302147200	51000	51200	51200	51000	80
435	20231218	131100	7298064000	51100	51000	51100	51000	92
436	20231218	131000	7293367000	51100	50900	51100	50900	266
437	20231218	130900	7279810000	51000	51000	51100	51000	558
438	20231218	130800	7251351900	51100	51200	51200	51000	316
439	20231218	130700	7235199500	51100	51200	51200	51100	2
440	20231218	130600	7235097200	51100	51100	51200	51100	95
441	20231218	130500	7230238500	51100	51100	51100	51100	46
442	20231218	130400	7227887900	51100	51000	51200	51000	140
443	20231218	130300	7220723600	51000	51000	51100	51000	19
444	20231218	130200	7219753800	51100	51100	51200	51100	62
445	20231218	130100	7216581300	51100	51100	51100	51000	117
446	20231218	130000	7210607500	51200	51000	51200	51000	48
447	20231218	125900	7208150300	51000	51100	51200	51000	111
448	20231218	125800	7202476800	51100	51100	51100	51000	279
449	20231218	125700	7188220100	51100	51000	51200	51000	194
450	20231218	125600	7178313400	51000	51100	51200	51000	682
451	20231218	125500	7143447100	51100	51300	51400	51100	300
452	20231218	125400	7128082500	51200	51200	51300	51200	83
453	20231218	125300	7123825000	51200	51300	51300	51200	301
454	20231218	125200	7108387300	51300	51200	51400	51200	53
455	20231218	125100	7105668400	51200	51200	51300	51200	116
456	20231218	125000	7099718000	51200	51200	51300	51200	139
457	20231218	124900	7092599900	51200	51200	51400	51200	93
458	20231218	124800	7087833900	51200	51200	51200	51200	170
459	20231218	124700	7079129900	51200	51200	51300	51200	147
460	20231218	124600	7071591000	51200	51200	51300	51200	36
461	20231218	124500	7069747300	51300	51300	51300	51200	412
462	20231218	124400	7048622000	51200	51300	51300	51200	303
463	20231218	124300	7033082900	51300	51300	51400	51300	101
464	20231218	124200	7027895200	51300	51300	51400	51300	18
465	20231218	124100	7026971700	51300	51300	51500	51300	132
466	20231218	124000	7020195400	51400	51400	51400	51300	137
467	20231218	123900	7013155200	51200	51200	51300	51200	32
468	20231218	123800	7011516700	51200	51200	51400	51200	107
469	20231218	123700	7006029900	51300	51200	51300	51200	447
470	20231218	123600	6983136000	51200	51200	51300	51200	59
471	20231218	123500	6980111000	51200	51200	51200	51200	4
472	20231218	123400	6979906200	51200	51300	51400	51200	177
473	20231218	123300	6970822000	51300	51300	51400	51300	380
474	20231218	123200	6951301500	51300	51300	51400	51300	92
475	20231218	123100	6946577300	51300	51300	51300	51300	8
476	20231218	123000	6946166900	51300	51300	51400	51300	153
477	20231218	122900	6938306900	51300	51300	51400	51300	52
478	20231218	122800	6935639200	51300	51400	51500	51300	197
479	20231218	122700	6925510700	51400	51400	51400	51300	223
480	20231218	122600	6914048800	51300	51400	51500	51300	361
481	20231218	122500	6895488400	51400	51400	51500	51400	94
482	20231218	122400	6890656200	51500	51400	51500	51400	48
483	20231218	122300	6888184700	51500	51300	51500	51300	368
484	20231218	122200	6869265300	51300	51300	51400	51300	58
485	20231218	122100	6866284600	51300	51200	51400	51200	367
486	20231218	122000	6847443300	51200	51200	51300	51200	92
487	20231218	121900	6842724100	51300	51200	51300	51200	84
488	20231218	121800	6838418800	51200	51200	51200	51100	70
489	20231218	121700	6834835200	51200	51200	51300	51200	357
490	20231218	121600	6816552600	51100	51100	51100	51100	30
491	20231218	121500	6815019600	51100	51100	51200	51000	445
492	20231218	121400	6792276000	51100	51200	51200	51100	77
493	20231218	121300	6788338700	51200	51300	51300	51200	506
494	20231218	121200	6762400400	51400	51500	51500	51400	1474
495	20231218	121100	6686636700	51400	51400	51500	51400	147
496	20231218	121000	6679076700	51500	51500	51500	51400	150
497	20231218	120900	6671353100	51500	51400	51500	51400	469
498	20231218	120800	6647214700	51400	51500	51600	51400	570
499	20231218	120700	6617857500	51600	51700	51700	51500	479
500	20231218	120600	6593141500	51700	51700	51700	51600	123
501	20231218	120500	6586783000	51600	51600	51600	51600	79
502	20231218	120400	6582706600	51800	51800	51800	51700	714
503	20231218	120300	6545776900	51700	51700	51800	51700	449
504	20231218	120200	6522545500	51700	51700	51700	51600	474
505	20231218	120100	6498039800	51600	51700	51700	51600	167
506	20231218	120000	6489408700	51800	51800	51800	51600	201
507	20231218	115900	6478999800	51800	51700	51800	51700	192
508	20231218	115800	6469056200	51700	51700	51800	51700	76
509	20231218	115700	6465122700	51700	51700	51800	51600	574
510	20231218	115600	6435443200	51700	51700	51700	51600	313
511	20231218	115500	6419263800	51600	51700	51700	51600	45
512	20231218	115400	6416941100	51700	51800	51800	51600	496
513	20231218	115300	6391288300	51800	51800	51800	51700	297
514	20231218	115200	6375916900	51800	51700	51800	51700	284
515	20231218	115100	6361206200	51700	51700	51800	51700	57
516	20231218	115000	6358254800	51700	51700	51800	51700	277
517	20231218	114900	6343913500	51700	51600	51700	51600	217
518	20231218	114800	6332712000	51700	51700	51700	51600	133
519	20231218	114700	6325837000	51700	51700	51700	51600	238
520	20231218	114600	6313536100	51600	51500	51600	51500	156
521	20231218	114500	6305488100	51500	51600	51700	51500	504
522	20231218	114400	6279463600	51600	51600	51600	51500	44
523	20231218	114300	6277194300	51600	51500	51600	51500	447
524	20231218	114200	6254147000	51500	51600	51600	51500	179
525	20231218	114100	6244919800	51600	51500	51700	51500	146
526	20231218	114000	6237382100	51600	51500	51600	51500	199
527	20231218	113900	6227119800	51600	51500	51600	51500	614
528	20231218	113800	6195450600	51500	51600	51700	51400	1361
529	20231218	113700	6125318000	51600	51700	51700	51500	220
530	20231218	113600	6113972500	51700	51600	51700	51600	1013
531	20231218	113500	6061701200	51500	51500	51600	51500	144
532	20231218	113400	6054274600	51500	51600	51700	51500	496
533	20231218	113300	6028678300	51600	51600	51700	51600	985
534	20231218	113200	5977846500	51600	51700	51700	51500	1284
535	20231218	113100	5911552400	51700	51900	51900	51700	62
536	20231218	113000	5908341800	51900	51900	51900	51800	283
537	20231218	112900	5893661500	51800	51700	51900	51700	710
538	20231218	112800	5856837700	51700	52000	52000	51700	516
539	20231218	112700	5830035300	52000	52000	52000	51900	715
540	20231218	112600	5792855900	52000	51800	52000	51800	3511
541	20231218	112500	5610535900	51800	51800	51900	51800	278
542	20231218	112400	5596119600	51700	51800	51900	51700	462
543	20231218	112300	5572188200	51900	51800	51900	51800	931
544	20231218	112200	5523896000	51800	51700	51800	51700	518
545	20231218	112100	5497069100	51700	51800	51900	51700	536
546	20231218	112000	5469308500	51800	51800	51900	51700	1218
547	20231218	111900	5406216300	51800	51700	51800	51700	237
548	20231218	111800	5393941000	51700	51600	51800	51600	680
549	20231218	111700	5358765800	51700	51600	51700	51600	1505
550	20231218	111600	5280964500	51700	51600	51700	51600	716
551	20231218	111500	5243947500	51600	51600	51700	51600	793
552	20231218	111400	5203016000	51500	51500	51600	51500	869
553	20231218	111300	5158183400	51500	51500	51600	51500	301
554	20231218	111200	5142670100	51600	51600	51600	51500	313
555	20231218	111100	5126520500	51500	51500	51600	51400	772
556	20231218	111000	5086759800	51500	51600	51600	51400	325
557	20231218	110900	5070030700	51500	51600	51600	51500	374
558	20231218	110800	5050735900	51600	51500	51600	51500	380
559	20231218	110700	5031131100	51500	51500	51600	51400	383
560	20231218	110600	5011385700	51400	51500	51600	51400	640
561	20231218	110500	4978464500	51500	51500	51600	51400	938
562	20231218	110400	4930113500	51500	51400	51600	51400	174
563	20231218	110300	4921148200	51500	51500	51500	51500	407
564	20231218	110200	4900187700	51600	51500	51600	51400	499
565	20231218	110100	4874479500	51500	51500	51600	51400	1475
566	20231218	110000	4798516900	51500	51500	51600	51500	432
567	20231218	105900	4776254400	51600	51400	51600	51400	3550
568	20231218	105800	4593406600	51400	51400	51500	51400	730
569	20231218	105700	4555836100	51400	51400	51500	51400	241
570	20231218	105600	4543437100	51400	51200	51500	51200	672
571	20231218	105500	4508894900	51200	51300	51400	51200	487
572	20231218	105400	4483894900	51400	51400	51400	51300	1276
573	20231218	105300	4418323700	51300	51200	51300	51200	2277
574	20231218	105200	4301521300	51200	51100	51200	51100	480
575	20231218	105100	4276950700	51200	51200	51300	51200	74
576	20231218	105000	4273159000	51200	51100	51200	51100	366
577	20231218	104900	4254421000	51100	51200	51200	51100	2178
578	20231218	104800	4142910500	51100	50900	51100	50900	2144
579	20231218	104700	4033423100	50900	51000	51000	50900	45
580	20231218	104600	4031128200	50900	51000	51000	50900	122
581	20231218	104500	4024914100	51000	51100	51100	51000	516
582	20231218	104400	3998561300	51000	51000	51200	51000	957
583	20231218	104300	3949658000	51000	50900	51000	50900	614
584	20231218	104200	3918345400	50900	51000	51000	50900	94
585	20231218	104100	3913554100	51000	51100	51100	51000	197
586	20231218	104000	3903500100	51000	51000	51100	51000	317
587	20231218	103900	3887302500	51100	51000	51100	51000	281
588	20231218	103800	3872965100	51000	51100	51200	51000	436
589	20231218	103700	3850687900	51100	51000	51100	51000	111
590	20231218	103600	3845022500	51100	51100	51100	51100	212
591	20231218	103500	3834189300	51100	51100	51200	51000	2985
592	20231218	103400	3681656200	51100	51000	51100	50900	3789
593	20231218	103300	3488422000	50900	50900	50900	50900	229
594	20231218	103200	3476765900	50900	50900	50900	50900	1869
595	20231218	103100	3381633800	50800	50700	50800	50700	134
596	20231218	103000	3374834600	50600	50600	50700	50600	85
597	20231218	102900	3370528500	50600	50600	50600	50600	86
598	20231218	102800	3366176900	50600	50500	50600	50500	303
599	20231218	102700	3350847500	50500	50600	50600	50500	49
600	20231218	102600	3348369400	50700	50500	50700	50500	54
601	20231218	102500	3345641500	50700	50700	50800	50700	1005
602	20231218	102400	3294598100	50700	50400	50700	50400	1134
603	20231218	102300	3237167400	50500	50400	50500	50400	684
604	20231218	102200	3202625500	50400	50400	50400	50400	119
605	20231218	102100	3196627900	50400	50400	50400	50400	580
606	20231218	102000	3167395900	50400	50300	50400	50300	120
607	20231218	101900	3161355500	50400	50300	50400	50300	222
608	20231218	101800	3150188600	50300	50300	50400	50300	283
609	20231218	101700	3135953600	50300	50300	50400	50300	100
610	20231218	101600	3130919300	50300	50300	50300	50300	82
611	20231218	101500	3126794700	50300	50500	50500	50300	195
612	20231218	101400	3116966800	50400	50300	50400	50300	356
613	20231218	101300	3099024600	50300	50400	50500	50300	180
614	20231218	101200	3089952100	50400	50400	50400	50400	46
615	20231218	101100	3087633700	50400	50500	50500	50400	205
616	20231218	101000	3077295600	50500	50600	50600	50500	204
617	20231218	100900	3066992900	50600	50600	50700	50500	227
618	20231218	100800	3055502700	50700	50700	50700	50700	10
619	20231218	100700	3054995700	50700	50700	50700	50700	263
620	20231218	100600	3041661600	50700	50700	50800	50700	417
621	20231218	100500	3020488200	50700	50700	50700	50600	509
622	20231218	100400	2994698800	50700	50700	50700	50700	232
623	20231218	100300	2982936400	50600	50600	50600	50600	165
624	20231218	100200	2974587400	50700	50800	50800	50700	272
625	20231218	100100	2960789700	50800	50700	50800	50700	12
626	20231218	100000	2960181200	50700	50600	50800	50600	230
627	20231218	095900	2948522200	50600	50600	50700	50600	40
628	20231218	095800	2946497500	50600	50600	50700	50500	159
629	20231218	095700	2938452800	50600	50600	50700	50600	3
630	20231218	095600	2938300900	50700	50600	50700	50600	255
631	20231218	095500	2925372600	50700	50600	50700	50600	75
632	20231218	095400	2921577100	50700	50500	50700	50500	291
633	20231218	095300	2906840600	50500	50600	50600	50500	38
634	20231218	095200	2904918400	50600	50600	50600	50500	1020
635	20231218	095100	2853313800	50600	50700	50700	50600	135
636	20231218	095000	2846481600	50700	50600	50700	50600	728
637	20231218	094900	2809578900	50700	50600	50700	50600	25
638	20231218	094800	2808312300	50700	50700	50700	50600	795
639	20231218	094700	2768017500	50700	50800	50800	50700	97
640	20231218	094600	2763094700	50800	50800	50900	50800	21
641	20231218	094500	2762026900	50800	50800	51000	50800	2485
642	20231218	094400	2635539800	50700	50700	50700	50700	254
643	20231218	094300	2622662000	50700	50700	50800	50700	78
644	20231218	094200	2618702900	50700	50800	50800	50700	1040
645	20231218	094100	2565928300	50800	50900	50900	50800	605
646	20231218	094000	2535147300	50900	50900	51000	50900	239
647	20231218	093900	2522979900	51000	50900	51000	50800	257
648	20231218	093800	2509886800	50900	50900	51000	50900	182
649	20231218	093700	2500620400	50900	50900	51000	50800	63
650	20231218	093600	2497417300	51000	50900	51000	50800	859
651	20231218	093500	2453689100	50800	50700	50900	50700	633
652	20231218	093400	2421571700	50700	50700	50700	50700	201
653	20231218	093300	2411381000	50700	50800	50900	50700	644
654	20231218	093200	2378662500	50700	50900	50900	50700	55
655	20231218	093100	2375865400	50700	50900	50900	50700	1008
656	20231218	093000	2324643800	50900	50900	51000	50900	315
657	20231218	092900	2308594300	50900	50900	51000	50900	70
658	20231218	092800	2305028200	50900	50800	50900	50800	414
659	20231218	092700	2283968600	50700	50900	51000	50700	546
660	20231218	092600	2256161300	50900	50900	51000	50900	939
661	20231218	092500	2208295600	50900	51000	51000	50900	350
662	20231218	092400	2190471100	51000	51000	51100	50800	1444
663	20231218	092300	2116843000	50900	51000	51100	50800	1787
664	20231218	092200	2025707100	51100	51100	51200	50900	2434
665	20231218	092100	1901463900	51100	50300	51100	50300	12656
666	20231218	092000	1258683000	50400	50300	50500	50200	1880
667	20231218	091900	1164015500	50300	50200	50300	50100	195
668	20231218	091800	1154221500	50300	50400	50400	50300	697
669	20231218	091700	1119118800	50400	50400	50400	50300	360
670	20231218	091600	1100994800	50300	50400	50400	50300	339
671	20231218	091500	1083922300	50300	50200	50500	50200	635
672	20231218	091400	1051941100	50300	50300	50300	50200	186
673	20231218	091300	1042603100	50200	50300	50300	50200	167
674	20231218	091200	1034204400	50300	50200	50600	49950	1552
675	20231218	091100	956058250	50300	50200	50300	50200	516
676	20231218	091000	930148750	50200	50400	50500	50100	939
677	20231218	090900	882862850	50400	49950	50400	49950	1307
678	20231218	090800	817200650	49950	50000	50000	49900	106
679	20231218	090700	811907850	50000	50000	50200	49900	445
680	20231218	090600	789634250	50100	50300	50400	50000	969
681	20231218	090500	740999950	50100	50300	50400	50100	630
682	20231218	090400	709350250	50300	50600	50600	50200	1213
683	20231218	090300	648200550	50700	50200	50700	50200	2059
684	20231218	090200	544064350	50500	50000	50700	49950	5228
685	20231218	090100	280845600	49950	49800	50400	49750	3106
686	20231218	090000	125313750	49900	48950	49900	48950	2533