KissMeData/195870/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	202800	6522030800	53800	53800	53800	53800	2647
3	20231221	202700	6522030800	53800	53800	53800	53800	0
4	20231221	202600	6522030800	53800	53800	53800	53800	0
5	20231221	202500	6522030800	53800	53800	53800	53800	0
6	20231221	202400	6522030800	53800	53800	53800	53800	0
7	20231221	202300	6522030800	53800	53800	53800	53800	0
8	20231221	202200	6522030800	53800	53800	53800	53800	0
9	20231221	202100	6522030800	53800	53800	53800	53800	0
10	20231221	202000	6522030800	53800	53800	53800	53800	0
11	20231221	201900	6522030800	53800	53800	53800	53800	0
12	20231221	201800	6522030800	53800	53800	53800	53800	0
13	20231221	201700	6522030800	53800	53800	53800	53800	0
14	20231221	201600	6522030800	53800	53800	53800	53800	0
15	20231221	201500	6522030800	53800	53800	53800	53800	0
16	20231221	201400	6522030800	53800	53800	53800	53800	0
17	20231221	201300	6522030800	53800	53800	53800	53800	0
18	20231221	201200	6522030800	53800	53800	53800	53800	0
19	20231221	201100	6522030800	53800	53800	53800	53800	0
20	20231221	201000	6522030800	53800	53800	53800	53800	0
21	20231221	200900	6522030800	53800	53800	53800	53800	0
22	20231221	200800	6522030800	53800	53800	53800	53800	0
23	20231221	200700	6522030800	53800	53800	53800	53800	0
24	20231221	200600	6522030800	53800	53800	53800	53800	0
25	20231221	200500	6522030800	53800	53800	53800	53800	0
26	20231221	200400	6522030800	53800	53800	53800	53800	0
27	20231221	200300	6522030800	53800	53800	53800	53800	0
28	20231221	200200	6522030800	53800	53800	53800	53800	0
29	20231221	200100	6522030800	53800	53800	53800	53800	0
30	20231221	200000	6522030800	53800	53800	53800	53800	0
31	20231221	195900	6522030800	53800	53800	53800	53800	0
32	20231221	195800	6522030800	53800	53800	53800	53800	2647
33	20231221	195700	6522030800	53800	53800	53800	53800	0
34	20231221	195600	6522030800	53800	53800	53800	53800	0
35	20231221	195500	6522030800	53800	53800	53800	53800	0
36	20231221	195400	6522030800	53800	53800	53800	53800	0
37	20231221	195300	6522030800	53800	53800	53800	53800	0
38	20231221	195200	6522030800	53800	53800	53800	53800	0
39	20231221	195100	6522030800	53800	53800	53800	53800	0
40	20231221	195000	6522030800	53800	53800	53800	53800	0
41	20231221	194900	6522030800	53800	53800	53800	53800	0
42	20231221	194800	6522030800	53800	53800	53800	53800	0
43	20231221	194700	6522030800	53800	53800	53800	53800	0
44	20231221	194600	6522030800	53800	53800	53800	53800	0
45	20231221	194500	6522030800	53800	53800	53800	53800	0
46	20231221	194400	6522030800	53800	53800	53800	53800	0
47	20231221	194300	6522030800	53800	53800	53800	53800	0
48	20231221	194200	6522030800	53800	53800	53800	53800	0
49	20231221	194100	6522030800	53800	53800	53800	53800	0
50	20231221	194000	6522030800	53800	53800	53800	53800	0
51	20231221	193900	6522030800	53800	53800	53800	53800	0
52	20231221	193800	6522030800	53800	53800	53800	53800	0
53	20231221	193700	6522030800	53800	53800	53800	53800	0
54	20231221	193600	6522030800	53800	53800	53800	53800	0
55	20231221	193500	6522030800	53800	53800	53800	53800	0
56	20231221	193400	6522030800	53800	53800	53800	53800	0
57	20231221	193300	6522030800	53800	53800	53800	53800	0
58	20231221	193200	6522030800	53800	53800	53800	53800	0
59	20231221	193100	6522030800	53800	53800	53800	53800	0
60	20231221	193000	6522030800	53800	53800	53800	53800	0
61	20231221	192900	6522030800	53800	53800	53800	53800	0
62	20231221	192800	6522030800	53800	53800	53800	53800	2647
63	20231221	192700	6522030800	53800	53800	53800	53800	0
64	20231221	192600	6522030800	53800	53800	53800	53800	0
65	20231221	192500	6522030800	53800	53800	53800	53800	0
66	20231221	192400	6522030800	53800	53800	53800	53800	0
67	20231221	192300	6522030800	53800	53800	53800	53800	0
68	20231221	192200	6522030800	53800	53800	53800	53800	0
69	20231221	192100	6522030800	53800	53800	53800	53800	0
70	20231221	192000	6522030800	53800	53800	53800	53800	0
71	20231221	191900	6522030800	53800	53800	53800	53800	0
72	20231221	191800	6522030800	53800	53800	53800	53800	0
73	20231221	191700	6522030800	53800	53800	53800	53800	0
74	20231221	191600	6522030800	53800	53800	53800	53800	0
75	20231221	191500	6522030800	53800	53800	53800	53800	0
76	20231221	191400	6522030800	53800	53800	53800	53800	0
77	20231221	191300	6522030800	53800	53800	53800	53800	0
78	20231221	191200	6522030800	53800	53800	53800	53800	0
79	20231221	191100	6522030800	53800	53800	53800	53800	0
80	20231221	191000	6522030800	53800	53800	53800	53800	0
81	20231221	190900	6522030800	53800	53800	53800	53800	0
82	20231221	190800	6522030800	53800	53800	53800	53800	0
83	20231221	190700	6522030800	53800	53800	53800	53800	0
84	20231221	190600	6522030800	53800	53800	53800	53800	0
85	20231221	190500	6522030800	53800	53800	53800	53800	0
86	20231221	190400	6522030800	53800	53800	53800	53800	0
87	20231221	190300	6522030800	53800	53800	53800	53800	0
88	20231221	190200	6522030800	53800	53800	53800	53800	0
89	20231221	190100	6522030800	53800	53800	53800	53800	0
90	20231221	190000	6522030800	53800	53800	53800	53800	0
91	20231221	185900	6522030800	53800	53800	53800	53800	0
92	20231221	185800	6522030800	53800	53800	53800	53800	2647
93	20231221	185700	6522030800	53800	53800	53800	53800	0
94	20231221	185600	6522030800	53800	53800	53800	53800	0
95	20231221	185500	6522030800	53800	53800	53800	53800	0
96	20231221	185400	6522030800	53800	53800	53800	53800	0
97	20231221	185300	6522030800	53800	53800	53800	53800	0
98	20231221	185200	6522030800	53800	53800	53800	53800	0
99	20231221	185100	6522030800	53800	53800	53800	53800	0
100	20231221	185000	6522030800	53800	53800	53800	53800	0
101	20231221	184900	6522030800	53800	53800	53800	53800	0
102	20231221	184800	6522030800	53800	53800	53800	53800	0
103	20231221	184700	6522030800	53800	53800	53800	53800	0
104	20231221	184600	6522030800	53800	53800	53800	53800	0
105	20231221	184500	6522030800	53800	53800	53800	53800	0
106	20231221	184400	6522030800	53800	53800	53800	53800	0
107	20231221	184300	6522030800	53800	53800	53800	53800	0
108	20231221	184200	6522030800	53800	53800	53800	53800	0
109	20231221	184100	6522030800	53800	53800	53800	53800	0
110	20231221	184000	6522030800	53800	53800	53800	53800	0
111	20231221	183900	6522030800	53800	53800	53800	53800	0
112	20231221	183800	6522030800	53800	53800	53800	53800	0
113	20231221	183700	6522030800	53800	53800	53800	53800	0
114	20231221	183600	6522030800	53800	53800	53800	53800	0
115	20231221	183500	6522030800	53800	53800	53800	53800	0
116	20231221	183400	6522030800	53800	53800	53800	53800	0
117	20231221	183300	6522030800	53800	53800	53800	53800	0
118	20231221	183200	6522030800	53800	53800	53800	53800	0
119	20231221	183100	6522030800	53800	53800	53800	53800	0
120	20231221	183000	6522030800	53800	53800	53800	53800	0
121	20231221	182900	6522030800	53800	53800	53800	53800	0
122	20231221	182800	6522030800	53800	53800	53800	53800	2647
123	20231221	182700	6522030800	53800	53800	53800	53800	0
124	20231221	182600	6522030800	53800	53800	53800	53800	0
125	20231221	182500	6522030800	53800	53800	53800	53800	0
126	20231221	182400	6522030800	53800	53800	53800	53800	0
127	20231221	182300	6522030800	53800	53800	53800	53800	0
128	20231221	182200	6522030800	53800	53800	53800	53800	0
129	20231221	182100	6522030800	53800	53800	53800	53800	0
130	20231221	182000	6522030800	53800	53800	53800	53800	0
131	20231221	181900	6522030800	53800	53800	53800	53800	0
132	20231221	181800	6522030800	53800	53800	53800	53800	0
133	20231221	181700	6522030800	53800	53800	53800	53800	0
134	20231221	181600	6522030800	53800	53800	53800	53800	0
135	20231221	181500	6522030800	53800	53800	53800	53800	0
136	20231221	181400	6522030800	53800	53800	53800	53800	0
137	20231221	181300	6522030800	53800	53800	53800	53800	0
138	20231221	181200	6522030800	53800	53800	53800	53800	0
139	20231221	181100	6522030800	53800	53800	53800	53800	0
140	20231221	181000	6522030800	53800	53800	53800	53800	0
141	20231221	180900	6522030800	53800	53800	53800	53800	0
142	20231221	180800	6522030800	53800	53800	53800	53800	0
143	20231221	180700	6522030800	53800	53800	53800	53800	0
144	20231221	180600	6522030800	53800	53800	53800	53800	0
145	20231221	180500	6522030800	53800	53800	53800	53800	0
146	20231221	180400	6522030800	53800	53800	53800	53800	0
147	20231221	180300	6522030800	53800	53800	53800	53800	0
148	20231221	180200	6522030800	53800	53800	53800	53800	0
149	20231221	180100	6522030800	53800	53800	53800	53800	0
150	20231221	180000	6522030800	53800	53800	53800	53800	0
151	20231221	175900	6522030800	53800	53800	53800	53800	0
152	20231221	175800	6522030800	53800	53800	53800	53800	2647
153	20231221	175700	6522030800	53800	53800	53800	53800	0
154	20231221	175600	6522030800	53800	53800	53800	53800	0
155	20231221	175500	6522030800	53800	53800	53800	53800	0
156	20231221	175400	6522030800	53800	53800	53800	53800	0
157	20231221	175300	6522030800	53800	53800	53800	53800	0
158	20231221	175200	6522030800	53800	53800	53800	53800	0
159	20231221	175100	6522030800	53800	53800	53800	53800	0
160	20231221	175000	6522030800	53800	53800	53800	53800	0
161	20231221	174900	6522030800	53800	53800	53800	53800	0
162	20231221	174800	6522030800	53800	53800	53800	53800	0
163	20231221	174700	6522030800	53800	53800	53800	53800	0
164	20231221	174600	6522030800	53800	53800	53800	53800	0
165	20231221	174500	6522030800	53800	53800	53800	53800	0
166	20231221	174400	6522030800	53800	53800	53800	53800	0
167	20231221	174300	6522030800	53800	53800	53800	53800	0
168	20231221	174200	6522030800	53800	53800	53800	53800	0
169	20231221	174100	6522030800	53800	53800	53800	53800	0
170	20231221	174000	6522030800	53800	53800	53800	53800	0
171	20231221	173900	6522030800	53800	53800	53800	53800	0
172	20231221	173800	6522030800	53800	53800	53800	53800	0
173	20231221	173700	6522030800	53800	53800	53800	53800	0
174	20231221	173600	6522030800	53800	53800	53800	53800	0
175	20231221	173500	6522030800	53800	53800	53800	53800	0
176	20231221	173400	6522030800	53800	53800	53800	53800	0
177	20231221	173300	6522030800	53800	53800	53800	53800	0
178	20231221	173200	6522030800	53800	53800	53800	53800	0
179	20231221	173100	6522030800	53800	53800	53800	53800	0
180	20231221	173000	6522030800	53800	53800	53800	53800	0
181	20231221	172900	6522030800	53800	53800	53800	53800	0
182	20231221	172800	6522030800	53800	53800	53800	53800	2647
183	20231221	172700	6522030800	53800	53800	53800	53800	0
184	20231221	172600	6522030800	53800	53800	53800	53800	0
185	20231221	172500	6522030800	53800	53800	53800	53800	0
186	20231221	172400	6522030800	53800	53800	53800	53800	0
187	20231221	172300	6522030800	53800	53800	53800	53800	0
188	20231221	172200	6522030800	53800	53800	53800	53800	0
189	20231221	172100	6522030800	53800	53800	53800	53800	0
190	20231221	172000	6522030800	53800	53800	53800	53800	0
191	20231221	171900	6522030800	53800	53800	53800	53800	0
192	20231221	171800	6522030800	53800	53800	53800	53800	0
193	20231221	171700	6522030800	53800	53800	53800	53800	0
194	20231221	171600	6522030800	53800	53800	53800	53800	0
195	20231221	171500	6522030800	53800	53800	53800	53800	0
196	20231221	171400	6522030800	53800	53800	53800	53800	0
197	20231221	171300	6522030800	53800	53800	53800	53800	0
198	20231221	171200	6522030800	53800	53800	53800	53800	0
199	20231221	171100	6522030800	53800	53800	53800	53800	0
200	20231221	171000	6522030800	53800	53800	53800	53800	0
201	20231221	170900	6522030800	53800	53800	53800	53800	0
202	20231221	170800	6522030800	53800	53800	53800	53800	0
203	20231221	170700	6522030800	53800	53800	53800	53800	0
204	20231221	170600	6522030800	53800	53800	53800	53800	0
205	20231221	170500	6522030800	53800	53800	53800	53800	0
206	20231221	170400	6522030800	53800	53800	53800	53800	0
207	20231221	170300	6522030800	53800	53800	53800	53800	0
208	20231221	170200	6522030800	53800	53800	53800	53800	0
209	20231221	170100	6522030800	53800	53800	53800	53800	0
210	20231221	170000	6522030800	53800	53800	53800	53800	0
211	20231221	165900	6522030800	53800	53800	53800	53800	0
212	20231221	165800	6522030800	53800	53800	53800	53800	2647
213	20231221	165700	6522030800	53800	53800	53800	53800	0
214	20231221	165600	6522030800	53800	53800	53800	53800	0
215	20231221	165500	6522030800	53800	53800	53800	53800	0
216	20231221	165400	6522030800	53800	53800	53800	53800	0
217	20231221	165300	6522030800	53800	53800	53800	53800	0
218	20231221	165200	6522030800	53800	53800	53800	53800	0
219	20231221	165100	6522030800	53800	53800	53800	53800	0
220	20231221	165000	6522030800	53800	53800	53800	53800	0
221	20231221	164900	6522030800	53800	53800	53800	53800	0
222	20231221	164800	6522030800	53800	53800	53800	53800	0
223	20231221	164700	6522030800	53800	53800	53800	53800	0
224	20231221	164600	6522030800	53800	53800	53800	53800	0
225	20231221	164500	6522030800	53800	53800	53800	53800	0
226	20231221	164400	6522030800	53800	53800	53800	53800	0
227	20231221	164300	6522030800	53800	53800	53800	53800	0
228	20231221	164200	6522030800	53800	53800	53800	53800	0
229	20231221	164100	6522030800	53800	53800	53800	53800	0
230	20231221	164000	6522030800	53800	53800	53800	53800	0
231	20231221	163900	6522030800	53800	53800	53800	53800	0
232	20231221	163800	6522030800	53800	53800	53800	53800	0
233	20231221	163700	6522030800	53800	53800	53800	53800	0
234	20231221	163600	6522030800	53800	53800	53800	53800	0
235	20231221	163500	6522030800	53800	53800	53800	53800	0
236	20231221	163400	6522030800	53800	53800	53800	53800	0
237	20231221	163300	6522030800	53800	53800	53800	53800	0
238	20231221	163200	6522030800	53800	53800	53800	53800	0
239	20231221	163100	6522030800	53800	53800	53800	53800	0
240	20231221	163000	6522030800	53800	53800	53800	53800	0
241	20231221	162900	6522030800	53800	53800	53800	53800	0
242	20231221	162800	6522030800	53800	53800	53800	53800	2647
243	20231221	162700	6522030800	53800	53800	53800	53800	0
244	20231221	162600	6522030800	53800	53800	53800	53800	0
245	20231221	162500	6522030800	53800	53800	53800	53800	0
246	20231221	162400	6522030800	53800	53800	53800	53800	0
247	20231221	162300	6522030800	53800	53800	53800	53800	0
248	20231221	162200	6522030800	53800	53800	53800	53800	0
249	20231221	162100	6522030800	53800	53800	53800	53800	0
250	20231221	162000	6522030800	53800	53800	53800	53800	0
251	20231221	161900	6522030800	53800	53800	53800	53800	0
252	20231221	161800	6522030800	53800	53800	53800	53800	0
253	20231221	161700	6522030800	53800	53800	53800	53800	0
254	20231221	161600	6522030800	53800	53800	53800	53800	0
255	20231221	161500	6522030800	53800	53800	53800	53800	0
256	20231221	161400	6522030800	53800	53800	53800	53800	0
257	20231221	161300	6522030800	53800	53800	53800	53800	0
258	20231221	161200	6522030800	53800	53800	53800	53800	0
259	20231221	161100	6522030800	53800	53800	53800	53800	0
260	20231221	161000	6522030800	53800	53800	53800	53800	0
261	20231221	160900	6522030800	53800	53800	53800	53800	0
262	20231221	160800	6522030800	53800	53800	53800	53800	0
263	20231221	160700	6522030800	53800	53800	53800	53800	0
264	20231221	160600	6522030800	53800	53800	53800	53800	0
265	20231221	160500	6522030800	53800	53800	53800	53800	0
266	20231221	160400	6522030800	53800	53800	53800	53800	0
267	20231221	160300	6522030800	53800	53800	53800	53800	0
268	20231221	160200	6522030800	53800	53800	53800	53800	0
269	20231221	160100	6522030800	53800	53800	53800	53800	0
270	20231221	160000	6522030800	53800	53800	53800	53800	0
271	20231221	155900	6522030800	53800	53800	53800	53800	0
272	20231221	155800	6522030800	53800	53800	53800	53800	2647
273	20231221	155700	6522030800	53800	53800	53800	53800	0
274	20231221	155600	6522030800	53800	53800	53800	53800	0
275	20231221	155500	6522030800	53800	53800	53800	53800	0
276	20231221	155400	6522030800	53800	53800	53800	53800	0
277	20231221	155300	6522030800	53800	53800	53800	53800	0
278	20231221	155200	6522030800	53800	53800	53800	53800	0
279	20231221	155100	6522030800	53800	53800	53800	53800	0
280	20231221	155000	6522030800	53800	53800	53800	53800	0
281	20231221	154900	6522030800	53800	53800	53800	53800	0
282	20231221	154800	6522030800	53800	53800	53800	53800	0
283	20231221	154700	6522030800	53800	53800	53800	53800	0
284	20231221	154600	6522030800	53800	53800	53800	53800	0
285	20231221	154500	6522030800	53800	53800	53800	53800	0
286	20231221	154400	6522030800	53800	53800	53800	53800	0
287	20231221	154300	6522030800	53800	53800	53800	53800	0
288	20231221	154200	6522030800	53800	53800	53800	53800	0
289	20231221	154100	6522030800	53800	53800	53800	53800	0
290	20231221	154000	6522030800	53800	53800	53800	53800	0
291	20231221	153900	6522030800	53800	53800	53800	53800	0
292	20231221	153800	6522030800	53800	53800	53800	53800	0
293	20231221	153700	6522030800	53800	53800	53800	53800	0
294	20231221	153600	6522030800	53800	53800	53800	53800	0
295	20231221	153500	6522030800	53800	53800	53800	53800	0
296	20231221	153400	6522030800	53800	53800	53800	53800	0
297	20231221	153300	6522030800	53800	53800	53800	53800	0
298	20231221	153200	6522030800	53800	53800	53800	53800	0
299	20231221	153100	6522030800	53800	53800	53800	53800	0
300	20231221	153000	6522030800	53800	53800	53800	53800	2647
301	20231221	152900	6379622200	53800	53800	53800	53800	0
302	20231221	152800	6379622200	53800	53800	53800	53800	0
303	20231221	152700	6379622200	53800	53800	53800	53800	0
304	20231221	152600	6379622200	53800	53800	53800	53800	0
305	20231221	152500	6379622200	53800	53800	53800	53800	0
306	20231221	152400	6379622200	53800	53800	53800	53800	0
307	20231221	152300	6379622200	53800	53800	53800	53800	0
308	20231221	152200	6379622200	53800	53800	53800	53800	0
309	20231221	152100	6379622200	53800	53800	53800	53800	0
310	20231221	152000	6379622200	53800	53800	53800	53800	0
311	20231221	151900	6379622200	53800	53800	53800	53700	241
312	20231221	151800	6366678900	53800	53800	53800	53700	73
313	20231221	151700	6362756600	53700	53800	53900	53700	965
314	20231221	151600	6310885800	53900	53900	53900	53800	134
315	20231221	151500	6303676000	53800	53700	53900	53700	599
316	20231221	151400	6271464000	53800	53800	53900	53700	536
317	20231221	151300	6242651300	53700	53700	53800	53600	1537
318	20231221	151200	6160057100	53700	53700	53700	53600	388
319	20231221	151100	6139228700	53700	53600	53800	53500	981
320	20231221	151000	6086578900	53600	53600	53700	53600	332
321	20231221	150900	6068782000	53600	53700	53700	53600	353
322	20231221	150800	6049832800	53700	53700	53700	53600	1123
323	20231221	150700	5989584800	53600	53600	53700	53600	587
324	20231221	150600	5958121300	53600	53600	53700	53600	712
325	20231221	150500	5919953600	53700	53600	53700	53600	563
326	20231221	150400	5889756700	53600	53700	53800	53600	235
327	20231221	150300	5877141700	53600	53600	53800	53600	1442
328	20231221	150200	5799719700	53600	53600	53600	53600	391
329	20231221	150100	5778762100	53600	53600	53700	53600	577
330	20231221	150000	5747834500	53600	53600	53700	53500	951
331	20231221	145900	5696861400	53600	53600	53700	53600	599
332	20231221	145800	5664752900	53600	53600	53600	53500	589
333	20231221	145700	5633182800	53600	53600	53700	53600	550
334	20231221	145600	5603690600	53600	53600	53700	53500	673
335	20231221	145500	5567616600	53600	53600	53800	53500	865
336	20231221	145400	5521202600	53600	53600	53700	53500	647
337	20231221	145300	5486523600	53600	53600	53700	53600	450
338	20231221	145200	5462401600	53600	53700	53700	53600	904
339	20231221	145100	5413904200	53600	53500	53700	53500	370
340	20231221	145000	5394079900	53500	53500	53700	53500	686
341	20231221	144900	5357346200	53500	53500	53600	53400	663
342	20231221	144800	5321875200	53500	53500	53600	53300	772
343	20231221	144700	5280552600	53500	53400	53600	53300	570
344	20231221	144600	5250087600	53400	53400	53500	53300	759
345	20231221	144500	5209558000	53500	53400	53500	53300	514
346	20231221	144400	5182117900	53400	53400	53500	53400	616
347	20231221	144300	5149207000	53400	53500	53500	53400	481
348	20231221	144200	5123480800	53500	53400	53500	53300	1023
349	20231221	144100	5068810300	53400	53400	53600	53300	1875
350	20231221	144000	4968834300	53400	53400	53500	53300	766
351	20231221	143900	4927900000	53300	53400	53500	53300	1251
352	20231221	143800	4861102100	53400	53500	53600	53400	407
353	20231221	143700	4839338400	53500	53500	53500	53400	748
354	20231221	143600	4799321400	53500	53500	53600	53500	1047
355	20231221	143500	4743302000	53500	53600	53700	53400	412
356	20231221	143400	4721248700	53600	53500	53600	53500	534
357	20231221	143300	4692673000	53600	53500	53800	53400	1017
358	20231221	143200	4638235100	53500	53500	53600	53500	967
359	20231221	143100	4586490400	53500	53500	53600	53500	270
360	20231221	143000	4572038300	53500	53500	53600	53500	915
361	20231221	142900	4523070900	53600	53600	53700	53500	969
362	20231221	142800	4471177600	53600	53600	53700	53600	738
363	20231221	142700	4431587600	53600	53600	53700	53600	593
364	20231221	142600	4399796300	53600	53700	53700	53600	1136
365	20231221	142500	4338803900	53700	53700	53800	53700	274
366	20231221	142400	4324089100	53700	53800	53800	53700	473
367	20231221	142300	4298683600	53800	53700	53800	53700	508
368	20231221	142200	4271380300	53800	53800	53900	53700	926
369	20231221	142100	4221586400	53800	53800	53900	53800	474
370	20231221	142000	4196084500	53800	53900	53900	53800	508
371	20231221	141900	4168750200	53800	53900	53900	53800	697
372	20231221	141800	4131208300	53900	53900	53900	53800	717
373	20231221	141700	4092619500	53900	53900	54000	53900	267
374	20231221	141600	4078227800	53900	53900	54000	53900	279
375	20231221	141500	4063179200	54000	53900	54000	53900	367
376	20231221	141400	4043379600	53900	53900	54000	53900	389
377	20231221	141300	4022398700	53900	53900	54000	53900	471
378	20231221	141200	3997001800	53900	54000	54000	53900	390
379	20231221	141100	3975979400	54000	53900	54000	53900	202
380	20231221	141000	3965090600	53900	53900	54000	53900	319
381	20231221	140900	3947896400	53900	53900	54000	53900	289
382	20231221	140800	3932303200	54000	54000	54100	53900	140
383	20231221	140700	3924744600	53900	53900	54200	53900	710
384	20231221	140600	3886412200	54000	53900	54000	53900	43
385	20231221	140500	3884093200	53900	53900	54000	53900	1660
386	20231221	140400	3794618700	54000	54100	54100	54000	2272
387	20231221	140300	3671904500	54100	54100	54100	54100	722
388	20231221	140200	3632844300	54100	54100	54100	54100	28
389	20231221	140100	3631329500	54100	54100	54200	54100	128
390	20231221	140000	3624404600	54100	54100	54200	54100	247
391	20231221	135900	3611041800	54100	54100	54200	54100	262
392	20231221	135800	3596867400	54100	54100	54200	54100	143
393	20231221	135700	3589130700	54100	54100	54100	54100	68
394	20231221	135600	3585451900	54200	54100	54200	54100	56
395	20231221	135500	3582420900	54200	54200	54200	54200	119
396	20231221	135400	3575971100	54200	54100	54200	54100	68
397	20231221	135300	3572287700	54100	54200	54200	54100	69
398	20231221	135200	3568548700	54200	54200	54300	54200	539
399	20231221	135100	3539334700	54200	54200	54200	54200	37
400	20231221	135000	3537329300	54200	54200	54200	54200	49
401	20231221	134900	3534673500	54200	54200	54300	54200	78
402	20231221	134800	3530445800	54200	54300	54300	54200	95
403	20231221	134700	3525291100	54300	54200	54300	54200	300
404	20231221	134600	3509030100	54200	54200	54200	54200	38
405	20231221	134500	3506970500	54200	54200	54300	54200	89
406	20231221	134400	3502146500	54200	54300	54300	54200	89
407	20231221	134300	3497314900	54200	54200	54300	54200	22
408	20231221	134200	3496121700	54200	54200	54300	54200	66
409	20231221	134100	3492541700	54200	54200	54200	54200	65
410	20231221	134000	3489018700	54200	54200	54300	54200	13
411	20231221	133900	3488314000	54200	54300	54300	54200	44
412	20231221	133800	3485925800	54300	54300	54300	54200	85
413	20231221	133700	3481313100	54200	54200	54300	54200	29
414	20231221	133600	3479741200	54300	54300	54300	54300	2
415	20231221	133500	3479632600	54200	54200	54200	54200	29
416	20231221	133400	3478060800	54200	54200	54200	54100	173
417	20231221	133300	3468686900	54200	54200	54200	54200	29
418	20231221	133200	3467115100	54200	54200	54200	54200	104
419	20231221	133100	3461478300	54200	54200	54300	54200	30
420	20231221	133000	3459852100	54200	54200	54200	54200	28
421	20231221	132900	3458334500	54300	54200	54300	54200	13
422	20231221	132800	3457629600	54300	54300	54300	54300	551
423	20231221	132700	3427710300	54300	54400	54400	54300	363
424	20231221	132600	3407965900	54400	54300	54400	54300	301
425	20231221	132500	3391611500	54400	54400	54400	54400	441
426	20231221	132400	3367621100	54400	54500	54500	54400	3
427	20231221	132300	3367457700	54400	54400	54400	54400	73
428	20231221	132200	3363486500	54400	54400	54400	54400	57
429	20231221	132100	3360385700	54400	54400	54400	54400	29
430	20231221	132000	3358808100	54400	54400	54500	54400	13
431	20231221	131900	3358100800	54400	54400	54400	54400	27
432	20231221	131800	3356632000	54400	54400	54500	54400	104
433	20231221	131700	3350974300	54400	54400	54500	54400	82
434	20231221	131600	3346513100	54400	54400	54400	54400	0
435	20231221	131500	3346513100	54400	54400	54400	54400	27
436	20231221	131400	3345044300	54400	54400	54400	54400	62
437	20231221	131300	3341671500	54400	54400	54400	54400	6
438	20231221	131200	3341345100	54400	54400	54500	54300	340
439	20231221	131100	3322854700	54500	54500	54500	54500	602
440	20231221	131000	3290045700	54600	54500	54600	54500	126
441	20231221	130900	3283178500	54500	54500	54500	54500	133
442	20231221	130800	3275930000	54500	54400	54500	54400	229
443	20231221	130700	3263452300	54500	54500	54500	54500	405
444	20231221	130600	3241379800	54400	54400	54400	54400	28
445	20231221	130500	3239856600	54400	54400	54400	54400	34
446	20231221	130400	3238007000	54400	54400	54400	54400	26
447	20231221	130300	3236592600	54500	54500	54500	54400	30
448	20231221	130200	3234960300	54400	54500	54500	54400	112
449	20231221	130100	3228858100	54500	54500	54500	54500	78
450	20231221	130000	3224607100	54500	54600	54600	54500	119
451	20231221	125900	3218121300	54500	54500	54500	54500	96
452	20231221	125800	3212889300	54500	54500	54500	54500	76
453	20231221	125700	3208747300	54500	54500	54600	54500	180
454	20231221	125600	3198937000	54400	54500	54600	54400	141
455	20231221	125500	3191251900	54500	54400	54500	54400	28
456	20231221	125400	3189728600	54400	54500	54500	54400	5
457	20231221	125300	3189456200	54500	54500	54600	54500	139
458	20231221	125200	3181880300	54500	54500	54500	54500	86
459	20231221	125100	3177193300	54500	54500	54500	54400	48
460	20231221	125000	3174578200	54600	54600	54600	54600	0
461	20231221	124900	3174578200	54600	54500	54600	54400	256
462	20231221	124800	3160628000	54500	54500	54500	54400	80
463	20231221	124700	3156270600	54500	54400	54500	54400	30
464	20231221	124600	3154638400	54500	54500	54500	54500	7
465	20231221	124500	3154256900	54500	54400	54500	54400	345
466	20231221	124400	3135485900	54400	54400	54400	54400	28
467	20231221	124300	3133962700	54400	54500	54500	54400	35
468	20231221	124200	3132058500	54500	54400	54500	54400	533
469	20231221	124100	3103010100	54400	54400	54500	54400	35
470	20231221	124000	3101105900	54400	54400	54400	54400	37
471	20231221	123900	3099093100	54400	54500	54500	54400	30
472	20231221	123800	3097460900	54500	54500	54500	54500	12
473	20231221	123700	3096806900	54400	54300	54500	54300	80
474	20231221	123600	3092459600	54500	54400	54500	54400	100
475	20231221	123500	3087013200	54400	54300	54400	54300	429
476	20231221	123400	3063678300	54400	54300	54400	54300	19
477	20231221	123300	3062646500	54300	54300	54300	54300	39
478	20231221	123200	3060528800	54300	54300	54300	54300	60
479	20231221	123100	3057270800	54400	54400	54400	54400	4
480	20231221	123000	3057053200	54300	54200	54300	54200	108
481	20231221	122900	3051189900	54300	54300	54400	54300	78
482	20231221	122800	3046954200	54200	54200	54200	54100	814
483	20231221	122700	3002838100	54100	54100	54100	54100	30
484	20231221	122600	3001215100	54100	54100	54100	54100	36
485	20231221	122500	2999267500	54100	54100	54100	54100	27
486	20231221	122400	2997806800	54100	54100	54100	54100	27
487	20231221	122300	2996346100	54100	54100	54100	54100	0
488	20231221	122200	2996346100	54100	54200	54200	54100	248
489	20231221	122100	2982929100	54200	54200	54200	54100	256
490	20231221	122000	2969065900	54200	54200	54300	54100	346
491	20231221	121900	2950328800	54300	54300	54300	54300	14
492	20231221	121800	2949568600	54300	54300	54300	54300	20
493	20231221	121700	2948482600	54300	54300	54300	54200	32
494	20231221	121600	2946747700	54200	54200	54200	54200	27
495	20231221	121500	2945284300	54200	54200	54200	54200	222
496	20231221	121400	2933251900	54200	54300	54300	54200	28
497	20231221	121300	2931734100	54300	54300	54300	54100	546
498	20231221	121200	2902148300	54300	54200	54300	54200	12
499	20231221	121100	2901497800	54200	54200	54300	54200	42
500	20231221	121000	2899221100	54200	54200	54200	54200	49
501	20231221	120900	2896565300	54200	54200	54200	54200	31
502	20231221	120800	2894885100	54200	54100	54200	54100	133
503	20231221	120700	2887682500	54100	54400	54400	54100	415
504	20231221	120600	2865183600	54400	54300	54400	54300	32
505	20231221	120500	2863445600	54400	54300	54400	54300	33
506	20231221	120400	2861653200	54400	54400	54400	54400	0
507	20231221	120300	2861653200	54400	54300	54400	54300	19
508	20231221	120200	2860620900	54300	54400	54400	54300	29
509	20231221	120100	2859046000	54300	54400	54400	54300	57
510	20231221	120000	2855950700	54400	54400	54400	54300	14
511	20231221	115900	2855189200	54300	54300	54400	54300	72
512	20231221	115800	2851279100	54400	54300	54400	54300	34
513	20231221	115700	2849432200	54300	54400	54400	54300	525
514	20231221	115600	2820912200	54400	54400	54400	54400	0
515	20231221	115500	2820912200	54400	54400	54400	54400	33
516	20231221	115400	2819117000	54500	54500	54500	54400	106
517	20231221	115300	2813345700	54500	54400	54500	54400	31
518	20231221	115200	2811658800	54500	54400	54500	54400	15
519	20231221	115100	2810842600	54400	54400	54400	54400	27
520	20231221	115000	2809373800	54400	54400	54400	54400	33
521	20231221	114900	2807578600	54400	54400	54400	54400	90
522	20231221	114800	2802682600	54400	54500	54500	54400	28
523	20231221	114700	2801159300	54500	54400	54500	54400	49
524	20231221	114600	2798492700	54400	54400	54500	54400	32
525	20231221	114500	2796751500	54400	54500	54500	54400	11
526	20231221	114400	2796152200	54400	54400	54400	54400	65
527	20231221	114300	2792616200	54400	54400	54400	54400	40
528	20231221	114200	2790440200	54400	54400	54400	54400	34
529	20231221	114100	2788590600	54400	54400	54500	54400	10
530	20231221	114000	2788046100	54400	54400	54500	54400	111
531	20231221	113900	2782007600	54400	54400	54500	54400	140
532	20231221	113800	2774391400	54400	54400	54500	54400	31
533	20231221	113700	2772704900	54500	54400	54500	54400	22
534	20231221	113600	2771507900	54400	54400	54400	54300	57
535	20231221	113500	2768409800	54300	54400	54400	54300	75
536	20231221	113400	2764334800	54300	54400	54400	54300	33
537	20231221	113300	2762542400	54500	54500	54500	54500	1
538	20231221	113200	2762487900	54400	54500	54500	54400	29
539	20231221	113100	2760910100	54500	54300	54500	54300	500
540	20231221	113000	2733712800	54400	54500	54500	54400	189
541	20231221	112900	2723431000	54400	54400	54400	54400	26
542	20231221	112800	2722016600	54400	54400	54400	54400	67
543	20231221	112700	2718371800	54300	54400	54400	54300	181
544	20231221	112600	2708528900	54400	54400	54400	54400	19
545	20231221	112500	2707495300	54300	54300	54500	54300	86
546	20231221	112400	2702823600	54300	54500	54500	54300	140
547	20231221	112300	2695212400	54400	54400	54400	54400	134
548	20231221	112200	2687922800	54500	54300	54500	54300	144
549	20231221	112100	2680099200	54500	54400	54500	54400	305
550	20231221	112000	2663486000	54600	54600	54600	54600	0
551	20231221	111900	2663486000	54600	54600	54600	53900	4091
552	20231221	111800	2442263300	54700	54600	54700	54600	32
553	20231221	111700	2440516000	54700	54600	54700	54500	35
554	20231221	111600	2438606900	54600	54500	54600	54500	67
555	20231221	111500	2434952900	54600	54600	54600	54500	31
556	20231221	111400	2433263000	54600	54400	54600	54300	110
557	20231221	111300	2427286900	54400	54600	54600	54400	123
558	20231221	111200	2420593300	54300	54700	54700	54300	148
559	20231221	111100	2412537800	54600	54600	54700	54600	31
560	20231221	111000	2410844900	54600	54600	54700	54600	46
561	20231221	110900	2408333100	54600	54600	54700	54600	105
562	20231221	110800	2402599500	54600	54500	54600	54500	33
563	20231221	110700	2400800900	54500	54300	54500	54300	267
564	20231221	110600	2386254800	54400	54300	54400	54300	171
565	20231221	110500	2376955400	54300	54400	54400	54300	203
566	20231221	110400	2365926000	54400	54200	54400	54200	195
567	20231221	110300	2355340600	54300	54300	54300	54300	2
568	20231221	110200	2355232000	54200	54300	54300	54100	36
569	20231221	110100	2353281500	54200	54100	54200	54100	659
570	20231221	110000	2317605600	54300	54100	54300	54100	553
571	20231221	105900	2287683600	54100	54300	54300	54100	580
572	20231221	105800	2256296300	54200	54200	54300	54200	396
573	20231221	105700	2234832000	54200	54200	54400	54100	434
574	20231221	105600	2211308900	54200	54200	54200	54200	1
575	20231221	105500	2211254700	54600	54400	54600	54100	3714
576	20231221	105400	2009390200	54500	54600	54600	54500	83
577	20231221	105300	2004866600	54600	54700	54700	54600	3
578	20231221	105200	2004702600	54700	54700	54700	54400	553
579	20231221	105100	1974487400	54600	54600	54600	54600	324
580	20231221	105000	1956797000	54700	54600	54700	54500	82
581	20231221	104900	1952316700	54600	54500	54600	54500	203
582	20231221	104800	1941239200	54500	54600	54600	54500	197
583	20231221	104700	1930499300	54600	54500	54600	54500	163
584	20231221	104600	1921615700	54500	54600	54600	54500	57
585	20231221	104500	1918508600	54600	54600	54600	54500	46
586	20231221	104400	1915999800	54500	54500	54600	54500	114
587	20231221	104300	1909781600	54500	54600	54600	54500	580
588	20231221	104200	1878168400	54600	54700	54700	54600	254
589	20231221	104100	1864299600	54600	54600	54600	54600	34
590	20231221	104000	1862443200	54700	54600	54700	54600	42
591	20231221	103900	1860149900	54700	54700	54700	54600	76
592	20231221	103800	1856000100	54600	54500	54600	54500	406
593	20231221	103700	1833852500	54600	54700	54700	54500	596
594	20231221	103600	1801295600	54700	54700	54700	54600	316
595	20231221	103500	1784014400	54900	54700	54900	54700	926
596	20231221	103400	1733362000	54700	54700	54700	54600	296
597	20231221	103300	1717187000	54800	54700	54900	54700	336
598	20231221	103200	1698776800	54700	54700	54800	54700	81
599	20231221	103100	1694346000	54800	54800	54800	54500	1576
600	20231221	103000	1608240600	54900	54900	54900	54800	42
601	20231221	102900	1605937500	54900	54800	54900	54800	19
602	20231221	102800	1604896200	54900	55000	55000	54900	219
603	20231221	102700	1592871600	55000	55000	55000	54800	74
604	20231221	102600	1588809600	54900	54900	54900	54900	121
605	20231221	102500	1582166700	55000	54900	55000	54900	346
606	20231221	102400	1563171200	55000	55000	55100	54900	98
607	20231221	102300	1557786500	55100	55000	55100	55000	2
608	20231221	102200	1557676400	55100	55100	55100	55100	1
609	20231221	102100	1557621300	55100	55100	55100	55100	2
610	20231221	102000	1557511100	55200	55100	55200	55000	145
611	20231221	101900	1549535600	55200	55200	55200	55200	0
612	20231221	101800	1549535600	55200	55200	55200	55100	185
613	20231221	101700	1539338900	55200	55200	55200	55200	8
614	20231221	101600	1538897300	55200	55200	55200	55200	1
615	20231221	101500	1538842100	55000	55100	55200	55000	347
616	20231221	101400	1519722200	55200	55200	55200	55200	1
617	20231221	101300	1519667000	55200	55200	55300	55200	3
618	20231221	101200	1519501300	55200	55200	55200	55200	4
619	20231221	101100	1519280500	55300	55200	55300	55100	251
620	20231221	101000	1505417600	55200	55200	55200	55100	154
621	20231221	100900	1496917300	55200	55100	55200	55100	80
622	20231221	100800	1492509200	55200	55000	55300	54900	1140
623	20231221	100700	1429627600	55000	55000	55200	54900	462
624	20231221	100600	1404218200	55200	55100	55200	55100	183
625	20231221	100500	1394133900	55000	55100	55100	55000	4
626	20231221	100400	1393913800	55100	55100	55100	55100	1
627	20231221	100300	1393858700	55100	55100	55100	55100	188
628	20231221	100200	1383499900	55200	55200	55200	55200	29
629	20231221	100100	1381899100	55100	55200	55200	55100	3
630	20231221	100000	1381733600	55100	55200	55200	55100	26
631	20231221	095900	1380300900	55100	55100	55200	55100	184
632	20231221	095800	1370162200	55200	55100	55200	55100	38
633	20231221	095700	1368068300	55200	55200	55200	55200	0
634	20231221	095600	1368068300	55200	55200	55200	55100	23
635	20231221	095500	1366798800	55100	55100	55100	55100	20
636	20231221	095400	1365696800	55200	55200	55200	55100	318
637	20231221	095300	1348174400	55200	55200	55200	55200	16
638	20231221	095200	1347291200	55200	55200	55200	55200	1
639	20231221	095100	1347236000	55200	55200	55200	55100	39
640	20231221	095000	1345083400	55200	55200	55300	55000	919
641	20231221	094900	1294424000	55200	55300	55300	55200	33
642	20231221	094800	1292599200	55200	55200	55400	55200	32
643	20231221	094700	1290830800	55300	55300	55300	55300	70
644	20231221	094600	1286959800	55300	55300	55300	55300	1
645	20231221	094500	1286904500	55300	55200	55300	55200	96
646	20231221	094400	1281599600	55200	55300	55300	55200	165
647	20231221	094300	1272484300	55300	55300	55300	55300	0
648	20231221	094200	1272484300	55300	55300	55300	55300	41
649	20231221	094100	1270217000	55200	55300	55300	55200	223
650	20231221	094000	1257885400	55300	55300	55400	55300	22
651	20231221	093900	1256667000	55400	55400	55500	55400	84
652	20231221	093800	1252011300	55400	55400	55400	55400	5
653	20231221	093700	1251734300	55700	55400	55700	55400	62
654	20231221	093600	1248288700	55400	55600	55700	55400	113
655	20231221	093500	1242004200	55700	55700	55700	55700	0
656	20231221	093400	1242004200	55700	55400	55800	55300	542
657	20231221	093300	1211890400	55400	55300	55400	55100	2511
658	20231221	093200	1073309100	55300	55400	55400	55300	163
659	20231221	093100	1064294600	55400	55400	55500	55400	321
660	20231221	093000	1046509300	55400	55400	55400	55400	6
661	20231221	092900	1046176900	55400	55500	55500	55400	862
662	20231221	092800	998406200	55400	55500	55500	55400	221
663	20231221	092700	986160700	55500	55400	55500	55400	120
664	20231221	092600	979502200	55500	55500	55500	55400	239
665	20231221	092500	966238700	55500	55500	55500	55500	75
666	20231221	092400	962076200	55500	55500	55500	55500	14
667	20231221	092300	961299200	55500	55500	55600	55500	477
668	20231221	092200	934825500	55500	55600	55600	55500	172
669	20231221	092100	925272300	55600	55600	55700	55600	162
670	20231221	092000	916264200	55600	55800	55900	55600	337
671	20231221	091900	897480100	55800	55800	55900	55800	950
672	20231221	091800	844440100	55800	55500	55800	55500	2197
673	20231221	091700	722093500	55400	55500	55500	55400	167
674	20231221	091600	712832600	55500	55600	55600	55500	343
675	20231221	091500	693783300	55500	55500	55600	55500	1001
676	20231221	091400	638192800	55400	55500	55500	55400	959
677	20231221	091300	585001600	55500	55100	55500	55000	2523
678	20231221	091200	445279800	55100	55000	55100	55000	276
679	20231221	091100	430075600	55100	55200	55200	55000	185
680	20231221	091000	419871900	55100	54800	55200	54700	961
681	20231221	090900	367066000	54800	54700	54800	54600	695
682	20231221	090800	329050000	54700	54600	54700	54600	63
683	20231221	090700	325609500	54600	54700	54700	54600	111
684	20231221	090600	319548700	54700	54500	54700	54400	490
685	20231221	090500	292824600	54600	54600	54600	54600	372
686	20231221	090400	272513400	54700	54400	54700	54400	642
687	20231221	090300	237473300	54500	54500	54600	54500	398
688	20231221	090200	215781300	54500	54300	54500	54200	1688
689	20231221	090100	123951200	54300	54400	54500	54200	1032
690	20231221	090000	67872700	54400	54000	54500	53900	1254