KissMeData/357550/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	211100	1349661400	53000	53000	53000	53000	850
3	20231220	211000	1349661400	53000	53000	53000	53000	0
4	20231220	210900	1349661400	53000	53000	53000	53000	0
5	20231220	210800	1349661400	53000	53000	53000	53000	0
6	20231220	210700	1349661400	53000	53000	53000	53000	0
7	20231220	210600	1349661400	53000	53000	53000	53000	0
8	20231220	210500	1349661400	53000	53000	53000	53000	0
9	20231220	210400	1349661400	53000	53000	53000	53000	0
10	20231220	210300	1349661400	53000	53000	53000	53000	0
11	20231220	210200	1349661400	53000	53000	53000	53000	0
12	20231220	210100	1349661400	53000	53000	53000	53000	0
13	20231220	210000	1349661400	53000	53000	53000	53000	0
14	20231220	205900	1349661400	53000	53000	53000	53000	0
15	20231220	205800	1349661400	53000	53000	53000	53000	0
16	20231220	205700	1349661400	53000	53000	53000	53000	0
17	20231220	205600	1349661400	53000	53000	53000	53000	0
18	20231220	205500	1349661400	53000	53000	53000	53000	0
19	20231220	205400	1349661400	53000	53000	53000	53000	0
20	20231220	205300	1349661400	53000	53000	53000	53000	0
21	20231220	205200	1349661400	53000	53000	53000	53000	0
22	20231220	205100	1349661400	53000	53000	53000	53000	0
23	20231220	205000	1349661400	53000	53000	53000	53000	0
24	20231220	204900	1349661400	53000	53000	53000	53000	0
25	20231220	204800	1349661400	53000	53000	53000	53000	0
26	20231220	204700	1349661400	53000	53000	53000	53000	0
27	20231220	204600	1349661400	53000	53000	53000	53000	0
28	20231220	204500	1349661400	53000	53000	53000	53000	0
29	20231220	204400	1349661400	53000	53000	53000	53000	0
30	20231220	204300	1349661400	53000	53000	53000	53000	0
31	20231220	204200	1349661400	53000	53000	53000	53000	0
32	20231220	204100	1349661400	53000	53000	53000	53000	850
33	20231220	204000	1349661400	53000	53000	53000	53000	0
34	20231220	203900	1349661400	53000	53000	53000	53000	0
35	20231220	203800	1349661400	53000	53000	53000	53000	0
36	20231220	203700	1349661400	53000	53000	53000	53000	0
37	20231220	203600	1349661400	53000	53000	53000	53000	0
38	20231220	203500	1349661400	53000	53000	53000	53000	0
39	20231220	203400	1349661400	53000	53000	53000	53000	0
40	20231220	203300	1349661400	53000	53000	53000	53000	0
41	20231220	203200	1349661400	53000	53000	53000	53000	0
42	20231220	203100	1349661400	53000	53000	53000	53000	0
43	20231220	203000	1349661400	53000	53000	53000	53000	0
44	20231220	202900	1349661400	53000	53000	53000	53000	0
45	20231220	202800	1349661400	53000	53000	53000	53000	0
46	20231220	202700	1349661400	53000	53000	53000	53000	0
47	20231220	202600	1349661400	53000	53000	53000	53000	0
48	20231220	202500	1349661400	53000	53000	53000	53000	0
49	20231220	202400	1349661400	53000	53000	53000	53000	0
50	20231220	202300	1349661400	53000	53000	53000	53000	0
51	20231220	202200	1349661400	53000	53000	53000	53000	0
52	20231220	202100	1349661400	53000	53000	53000	53000	0
53	20231220	202000	1349661400	53000	53000	53000	53000	0
54	20231220	201900	1349661400	53000	53000	53000	53000	0
55	20231220	201800	1349661400	53000	53000	53000	53000	0
56	20231220	201700	1349661400	53000	53000	53000	53000	0
57	20231220	201600	1349661400	53000	53000	53000	53000	0
58	20231220	201500	1349661400	53000	53000	53000	53000	0
59	20231220	201400	1349661400	53000	53000	53000	53000	0
60	20231220	201300	1349661400	53000	53000	53000	53000	0
61	20231220	201200	1349661400	53000	53000	53000	53000	0
62	20231220	201100	1349661400	53000	53000	53000	53000	850
63	20231220	201000	1349661400	53000	53000	53000	53000	0
64	20231220	200900	1349661400	53000	53000	53000	53000	0
65	20231220	200800	1349661400	53000	53000	53000	53000	0
66	20231220	200700	1349661400	53000	53000	53000	53000	0
67	20231220	200600	1349661400	53000	53000	53000	53000	0
68	20231220	200500	1349661400	53000	53000	53000	53000	0
69	20231220	200400	1349661400	53000	53000	53000	53000	0
70	20231220	200300	1349661400	53000	53000	53000	53000	0
71	20231220	200200	1349661400	53000	53000	53000	53000	0
72	20231220	200100	1349661400	53000	53000	53000	53000	0
73	20231220	200000	1349661400	53000	53000	53000	53000	0
74	20231220	195900	1349661400	53000	53000	53000	53000	0
75	20231220	195800	1349661400	53000	53000	53000	53000	0
76	20231220	195700	1349661400	53000	53000	53000	53000	0
77	20231220	195600	1349661400	53000	53000	53000	53000	0
78	20231220	195500	1349661400	53000	53000	53000	53000	0
79	20231220	195400	1349661400	53000	53000	53000	53000	0
80	20231220	195300	1349661400	53000	53000	53000	53000	0
81	20231220	195200	1349661400	53000	53000	53000	53000	0
82	20231220	195100	1349661400	53000	53000	53000	53000	0
83	20231220	195000	1349661400	53000	53000	53000	53000	0
84	20231220	194900	1349661400	53000	53000	53000	53000	0
85	20231220	194800	1349661400	53000	53000	53000	53000	0
86	20231220	194700	1349661400	53000	53000	53000	53000	0
87	20231220	194600	1349661400	53000	53000	53000	53000	0
88	20231220	194500	1349661400	53000	53000	53000	53000	0
89	20231220	194400	1349661400	53000	53000	53000	53000	0
90	20231220	194300	1349661400	53000	53000	53000	53000	0
91	20231220	194200	1349661400	53000	53000	53000	53000	0
92	20231220	194100	1349661400	53000	53000	53000	53000	850
93	20231220	194000	1349661400	53000	53000	53000	53000	0
94	20231220	193900	1349661400	53000	53000	53000	53000	0
95	20231220	193800	1349661400	53000	53000	53000	53000	0
96	20231220	193700	1349661400	53000	53000	53000	53000	0
97	20231220	193600	1349661400	53000	53000	53000	53000	0
98	20231220	193500	1349661400	53000	53000	53000	53000	0
99	20231220	193400	1349661400	53000	53000	53000	53000	0
100	20231220	193300	1349661400	53000	53000	53000	53000	0
101	20231220	193200	1349661400	53000	53000	53000	53000	0
102	20231220	193100	1349661400	53000	53000	53000	53000	0
103	20231220	193000	1349661400	53000	53000	53000	53000	0
104	20231220	192900	1349661400	53000	53000	53000	53000	0
105	20231220	192800	1349661400	53000	53000	53000	53000	0
106	20231220	192700	1349661400	53000	53000	53000	53000	0
107	20231220	192600	1349661400	53000	53000	53000	53000	0
108	20231220	192500	1349661400	53000	53000	53000	53000	0
109	20231220	192400	1349661400	53000	53000	53000	53000	0
110	20231220	192300	1349661400	53000	53000	53000	53000	0
111	20231220	192200	1349661400	53000	53000	53000	53000	0
112	20231220	192100	1349661400	53000	53000	53000	53000	0
113	20231220	192000	1349661400	53000	53000	53000	53000	0
114	20231220	191900	1349661400	53000	53000	53000	53000	0
115	20231220	191800	1349661400	53000	53000	53000	53000	0
116	20231220	191700	1349661400	53000	53000	53000	53000	0
117	20231220	191600	1349661400	53000	53000	53000	53000	0
118	20231220	191500	1349661400	53000	53000	53000	53000	0
119	20231220	191400	1349661400	53000	53000	53000	53000	0
120	20231220	191300	1349661400	53000	53000	53000	53000	0
121	20231220	191200	1349661400	53000	53000	53000	53000	0
122	20231220	191100	1349661400	53000	53000	53000	53000	850
123	20231220	191000	1349661400	53000	53000	53000	53000	0
124	20231220	190900	1349661400	53000	53000	53000	53000	0
125	20231220	190800	1349661400	53000	53000	53000	53000	0
126	20231220	190700	1349661400	53000	53000	53000	53000	0
127	20231220	190600	1349661400	53000	53000	53000	53000	0
128	20231220	190500	1349661400	53000	53000	53000	53000	0
129	20231220	190400	1349661400	53000	53000	53000	53000	0
130	20231220	190300	1349661400	53000	53000	53000	53000	0
131	20231220	190200	1349661400	53000	53000	53000	53000	0
132	20231220	190100	1349661400	53000	53000	53000	53000	0
133	20231220	190000	1349661400	53000	53000	53000	53000	0
134	20231220	185900	1349661400	53000	53000	53000	53000	0
135	20231220	185800	1349661400	53000	53000	53000	53000	0
136	20231220	185700	1349661400	53000	53000	53000	53000	0
137	20231220	185600	1349661400	53000	53000	53000	53000	0
138	20231220	185500	1349661400	53000	53000	53000	53000	0
139	20231220	185400	1349661400	53000	53000	53000	53000	0
140	20231220	185300	1349661400	53000	53000	53000	53000	0
141	20231220	185200	1349661400	53000	53000	53000	53000	0
142	20231220	185100	1349661400	53000	53000	53000	53000	0
143	20231220	185000	1349661400	53000	53000	53000	53000	0
144	20231220	184900	1349661400	53000	53000	53000	53000	0
145	20231220	184800	1349661400	53000	53000	53000	53000	0
146	20231220	184700	1349661400	53000	53000	53000	53000	0
147	20231220	184600	1349661400	53000	53000	53000	53000	0
148	20231220	184500	1349661400	53000	53000	53000	53000	0
149	20231220	184400	1349661400	53000	53000	53000	53000	0
150	20231220	184300	1349661400	53000	53000	53000	53000	0
151	20231220	184200	1349661400	53000	53000	53000	53000	0
152	20231220	184100	1349661400	53000	53000	53000	53000	850
153	20231220	184000	1349661400	53000	53000	53000	53000	0
154	20231220	183900	1349661400	53000	53000	53000	53000	0
155	20231220	183800	1349661400	53000	53000	53000	53000	0
156	20231220	183700	1349661400	53000	53000	53000	53000	0
157	20231220	183600	1349661400	53000	53000	53000	53000	0
158	20231220	183500	1349661400	53000	53000	53000	53000	0
159	20231220	183400	1349661400	53000	53000	53000	53000	0
160	20231220	183300	1349661400	53000	53000	53000	53000	0
161	20231220	183200	1349661400	53000	53000	53000	53000	0
162	20231220	183100	1349661400	53000	53000	53000	53000	0
163	20231220	183000	1349661400	53000	53000	53000	53000	0
164	20231220	182900	1349661400	53000	53000	53000	53000	0
165	20231220	182800	1349661400	53000	53000	53000	53000	0
166	20231220	182700	1349661400	53000	53000	53000	53000	0
167	20231220	182600	1349661400	53000	53000	53000	53000	0
168	20231220	182500	1349661400	53000	53000	53000	53000	0
169	20231220	182400	1349661400	53000	53000	53000	53000	0
170	20231220	182300	1349661400	53000	53000	53000	53000	0
171	20231220	182200	1349661400	53000	53000	53000	53000	0
172	20231220	182100	1349661400	53000	53000	53000	53000	0
173	20231220	182000	1349661400	53000	53000	53000	53000	0
174	20231220	181900	1349661400	53000	53000	53000	53000	0
175	20231220	181800	1349661400	53000	53000	53000	53000	0
176	20231220	181700	1349661400	53000	53000	53000	53000	0
177	20231220	181600	1349661400	53000	53000	53000	53000	0
178	20231220	181500	1349661400	53000	53000	53000	53000	0
179	20231220	181400	1349661400	53000	53000	53000	53000	0
180	20231220	181300	1349661400	53000	53000	53000	53000	0
181	20231220	181200	1349661400	53000	53000	53000	53000	0
182	20231220	181100	1349661400	53000	53000	53000	53000	850
183	20231220	181000	1349661400	53000	53000	53000	53000	0
184	20231220	180900	1349661400	53000	53000	53000	53000	0
185	20231220	180800	1349661400	53000	53000	53000	53000	0
186	20231220	180700	1349661400	53000	53000	53000	53000	0
187	20231220	180600	1349661400	53000	53000	53000	53000	0
188	20231220	180500	1349661400	53000	53000	53000	53000	0
189	20231220	180400	1349661400	53000	53000	53000	53000	0
190	20231220	180300	1349661400	53000	53000	53000	53000	0
191	20231220	180200	1349661400	53000	53000	53000	53000	0
192	20231220	180100	1349661400	53000	53000	53000	53000	0
193	20231220	180000	1349661400	53000	53000	53000	53000	0
194	20231220	175900	1349661400	53000	53000	53000	53000	0
195	20231220	175800	1349661400	53000	53000	53000	53000	0
196	20231220	175700	1349661400	53000	53000	53000	53000	0
197	20231220	175600	1349661400	53000	53000	53000	53000	0
198	20231220	175500	1349661400	53000	53000	53000	53000	0
199	20231220	175400	1349661400	53000	53000	53000	53000	0
200	20231220	175300	1349661400	53000	53000	53000	53000	0
201	20231220	175200	1349661400	53000	53000	53000	53000	0
202	20231220	175100	1349661400	53000	53000	53000	53000	0
203	20231220	175000	1349661400	53000	53000	53000	53000	0
204	20231220	174900	1349661400	53000	53000	53000	53000	0
205	20231220	174800	1349661400	53000	53000	53000	53000	0
206	20231220	174700	1349661400	53000	53000	53000	53000	0
207	20231220	174600	1349661400	53000	53000	53000	53000	0
208	20231220	174500	1349661400	53000	53000	53000	53000	0
209	20231220	174400	1349661400	53000	53000	53000	53000	0
210	20231220	174300	1349661400	53000	53000	53000	53000	0
211	20231220	174200	1349661400	53000	53000	53000	53000	0
212	20231220	174100	1349661400	53000	53000	53000	53000	850
213	20231220	174000	1349661400	53000	53000	53000	53000	0
214	20231220	173900	1349661400	53000	53000	53000	53000	0
215	20231220	173800	1349661400	53000	53000	53000	53000	0
216	20231220	173700	1349661400	53000	53000	53000	53000	0
217	20231220	173600	1349661400	53000	53000	53000	53000	0
218	20231220	173500	1349661400	53000	53000	53000	53000	0
219	20231220	173400	1349661400	53000	53000	53000	53000	0
220	20231220	173300	1349661400	53000	53000	53000	53000	0
221	20231220	173200	1349661400	53000	53000	53000	53000	0
222	20231220	173100	1349661400	53000	53000	53000	53000	0
223	20231220	173000	1349661400	53000	53000	53000	53000	0
224	20231220	172900	1349661400	53000	53000	53000	53000	0
225	20231220	172800	1349661400	53000	53000	53000	53000	0
226	20231220	172700	1349661400	53000	53000	53000	53000	0
227	20231220	172600	1349661400	53000	53000	53000	53000	0
228	20231220	172500	1349661400	53000	53000	53000	53000	0
229	20231220	172400	1349661400	53000	53000	53000	53000	0
230	20231220	172300	1349661400	53000	53000	53000	53000	0
231	20231220	172200	1349661400	53000	53000	53000	53000	0
232	20231220	172100	1349661400	53000	53000	53000	53000	0
233	20231220	172000	1349661400	53000	53000	53000	53000	0
234	20231220	171900	1349661400	53000	53000	53000	53000	0
235	20231220	171800	1349661400	53000	53000	53000	53000	0
236	20231220	171700	1349661400	53000	53000	53000	53000	0
237	20231220	171600	1349661400	53000	53000	53000	53000	0
238	20231220	171500	1349661400	53000	53000	53000	53000	0
239	20231220	171400	1349661400	53000	53000	53000	53000	0
240	20231220	171300	1349661400	53000	53000	53000	53000	0
241	20231220	171200	1349661400	53000	53000	53000	53000	0
242	20231220	171100	1349661400	53000	53000	53000	53000	850
243	20231220	171000	1349661400	53000	53000	53000	53000	0
244	20231220	170900	1349661400	53000	53000	53000	53000	0
245	20231220	170800	1349661400	53000	53000	53000	53000	0
246	20231220	170700	1349661400	53000	53000	53000	53000	0
247	20231220	170600	1349661400	53000	53000	53000	53000	0
248	20231220	170500	1349661400	53000	53000	53000	53000	0
249	20231220	170400	1349661400	53000	53000	53000	53000	0
250	20231220	170300	1349661400	53000	53000	53000	53000	0
251	20231220	170200	1349661400	53000	53000	53000	53000	0
252	20231220	170100	1349661400	53000	53000	53000	53000	0
253	20231220	170000	1349661400	53000	53000	53000	53000	0
254	20231220	165900	1349661400	53000	53000	53000	53000	0
255	20231220	165800	1349661400	53000	53000	53000	53000	0
256	20231220	165700	1349661400	53000	53000	53000	53000	0
257	20231220	165600	1349661400	53000	53000	53000	53000	0
258	20231220	165500	1349661400	53000	53000	53000	53000	0
259	20231220	165400	1349661400	53000	53000	53000	53000	0
260	20231220	165300	1349661400	53000	53000	53000	53000	0
261	20231220	165200	1349661400	53000	53000	53000	53000	0
262	20231220	165100	1349661400	53000	53000	53000	53000	0
263	20231220	165000	1349661400	53000	53000	53000	53000	0
264	20231220	164900	1349661400	53000	53000	53000	53000	0
265	20231220	164800	1349661400	53000	53000	53000	53000	0
266	20231220	164700	1349661400	53000	53000	53000	53000	0
267	20231220	164600	1349661400	53000	53000	53000	53000	0
268	20231220	164500	1349661400	53000	53000	53000	53000	0
269	20231220	164400	1349661400	53000	53000	53000	53000	0
270	20231220	164300	1349661400	53000	53000	53000	53000	0
271	20231220	164200	1349661400	53000	53000	53000	53000	0
272	20231220	164100	1349661400	53000	53000	53000	53000	850
273	20231220	164000	1349661400	53000	53000	53000	53000	0
274	20231220	163900	1349661400	53000	53000	53000	53000	0
275	20231220	163800	1349661400	53000	53000	53000	53000	0
276	20231220	163700	1349661400	53000	53000	53000	53000	0
277	20231220	163600	1349661400	53000	53000	53000	53000	0
278	20231220	163500	1349661400	53000	53000	53000	53000	0
279	20231220	163400	1349661400	53000	53000	53000	53000	0
280	20231220	163300	1349661400	53000	53000	53000	53000	0
281	20231220	163200	1349661400	53000	53000	53000	53000	0
282	20231220	163100	1349661400	53000	53000	53000	53000	0
283	20231220	163000	1349661400	53000	53000	53000	53000	0
284	20231220	162900	1349661400	53000	53000	53000	53000	0
285	20231220	162800	1349661400	53000	53000	53000	53000	0
286	20231220	162700	1349661400	53000	53000	53000	53000	0
287	20231220	162600	1349661400	53000	53000	53000	53000	0
288	20231220	162500	1349661400	53000	53000	53000	53000	0
289	20231220	162400	1349661400	53000	53000	53000	53000	0
290	20231220	162300	1349661400	53000	53000	53000	53000	0
291	20231220	162200	1349661400	53000	53000	53000	53000	0
292	20231220	162100	1349661400	53000	53000	53000	53000	0
293	20231220	162000	1349661400	53000	53000	53000	53000	0
294	20231220	161900	1349661400	53000	53000	53000	53000	0
295	20231220	161800	1349661400	53000	53000	53000	53000	0
296	20231220	161700	1349661400	53000	53000	53000	53000	0
297	20231220	161600	1349661400	53000	53000	53000	53000	0
298	20231220	161500	1349661400	53000	53000	53000	53000	0
299	20231220	161400	1349661400	53000	53000	53000	53000	0
300	20231220	161300	1349661400	53000	53000	53000	53000	0
301	20231220	161200	1349661400	53000	53000	53000	53000	0
302	20231220	161100	1349661400	53000	53000	53000	53000	850
303	20231220	161000	1349661400	53000	53000	53000	53000	0
304	20231220	160900	1349661400	53000	53000	53000	53000	0
305	20231220	160800	1349661400	53000	53000	53000	53000	0
306	20231220	160700	1349661400	53000	53000	53000	53000	0
307	20231220	160600	1349661400	53000	53000	53000	53000	0
308	20231220	160500	1349661400	53000	53000	53000	53000	0
309	20231220	160400	1349661400	53000	53000	53000	53000	0
310	20231220	160300	1349661400	53000	53000	53000	53000	0
311	20231220	160200	1349661400	53000	53000	53000	53000	0
312	20231220	160100	1349661400	53000	53000	53000	53000	0
313	20231220	160000	1349661400	53000	53000	53000	53000	0
314	20231220	155900	1349661400	53000	53000	53000	53000	0
315	20231220	155800	1349661400	53000	53000	53000	53000	0
316	20231220	155700	1349661400	53000	53000	53000	53000	0
317	20231220	155600	1349661400	53000	53000	53000	53000	0
318	20231220	155500	1349661400	53000	53000	53000	53000	0
319	20231220	155400	1349661400	53000	53000	53000	53000	0
320	20231220	155300	1349661400	53000	53000	53000	53000	0
321	20231220	155200	1349661400	53000	53000	53000	53000	0
322	20231220	155100	1349661400	53000	53000	53000	53000	0
323	20231220	155000	1349661400	53000	53000	53000	53000	0
324	20231220	154900	1349661400	53000	53000	53000	53000	0
325	20231220	154800	1349661400	53000	53000	53000	53000	0
326	20231220	154700	1349661400	53000	53000	53000	53000	0
327	20231220	154600	1349661400	53000	53000	53000	53000	0
328	20231220	154500	1349661400	53000	53000	53000	53000	0
329	20231220	154400	1349661400	53000	53000	53000	53000	0
330	20231220	154300	1349661400	53000	53000	53000	53000	0
331	20231220	154200	1349661400	53000	53000	53000	53000	0
332	20231220	154100	1349661400	53000	53000	53000	53000	850
333	20231220	154000	1349661400	53000	53000	53000	53000	0
334	20231220	153900	1349661400	53000	53000	53000	53000	0
335	20231220	153800	1349661400	53000	53000	53000	53000	0
336	20231220	153700	1349661400	53000	53000	53000	53000	0
337	20231220	153600	1349661400	53000	53000	53000	53000	0
338	20231220	153500	1349661400	53000	53000	53000	53000	0
339	20231220	153400	1349661400	53000	53000	53000	53000	0
340	20231220	153300	1349661400	53000	53000	53000	53000	0
341	20231220	153200	1349661400	53000	53000	53000	53000	0
342	20231220	153100	1349661400	53000	53000	53000	53000	0
343	20231220	153000	1349661400	53000	53000	53000	53000	850
344	20231220	152900	1304611400	52900	52900	52900	52900	0
345	20231220	152800	1304611400	52900	52900	52900	52900	0
346	20231220	152700	1304611400	52900	52900	52900	52900	0
347	20231220	152600	1304611400	52900	52900	52900	52900	0
348	20231220	152500	1304611400	52900	52900	52900	52900	0
349	20231220	152400	1304611400	52900	52900	52900	52900	0
350	20231220	152300	1304611400	52900	52900	52900	52900	0
351	20231220	152200	1304611400	52900	52900	52900	52900	0
352	20231220	152100	1304611400	52900	52900	52900	52900	0
353	20231220	152000	1304611400	52900	52900	52900	52900	0
354	20231220	151900	1304611400	52900	53100	53100	52900	15
355	20231220	151800	1303816900	52900	52900	52900	52900	2
356	20231220	151700	1303711100	53100	53000	53100	53000	4
357	20231220	151600	1303498900	53000	53000	53000	53000	115
358	20231220	151500	1297403900	52900	53100	53100	52900	16
359	20231220	151400	1296557300	52800	53200	53200	52800	40
360	20231220	151300	1294438000	53000	52900	53200	52900	79
361	20231220	151200	1290258500	53300	53100	53300	53100	234
362	20231220	151100	1277815700	53100	53100	53100	53100	21
363	20231220	151000	1276700600	53000	52600	53000	52600	247
364	20231220	150900	1263611700	52800	52700	52800	52700	276
365	20231220	150800	1249046500	52700	52400	52700	52400	39
366	20231220	150700	1246995100	52400	52400	52400	52400	504
367	20231220	150600	1220585500	52300	52300	52300	52300	33
368	20231220	150500	1218859600	52300	52300	52300	52300	2
369	20231220	150400	1218755000	52300	52300	52300	52300	48
370	20231220	150300	1216244600	52400	52500	52500	52400	678
371	20231220	150200	1180708100	52600	52800	52800	52600	657
372	20231220	150100	1146146300	52700	52700	52700	52700	10
373	20231220	150000	1145619300	52600	52600	52600	52600	4
374	20231220	145900	1145408900	52700	52800	52800	52700	2
375	20231220	145800	1145303400	52600	52600	52800	52600	55
376	20231220	145700	1142409800	52600	52600	52600	52600	200
377	20231220	145600	1131889800	52600	52600	52600	52600	74
378	20231220	145500	1127997400	52600	52600	52600	52600	12
379	20231220	145400	1127366200	52600	52600	52600	52600	1
380	20231220	145300	1127313600	52700	52700	52700	52700	105
381	20231220	145200	1121780100	52700	52700	52700	52700	0
382	20231220	145100	1121780100	52700	52600	52700	52600	80
383	20231220	145000	1117566300	52600	52600	52600	52600	0
384	20231220	144900	1117566300	52600	52600	52600	52600	1
385	20231220	144800	1117513700	52400	52500	52500	52400	43
386	20231220	144700	1115257700	52600	52600	52600	52600	0
387	20231220	144600	1115257700	52600	52600	52600	52600	6
388	20231220	144500	1114942100	52600	52600	52600	52600	0
389	20231220	144400	1114942100	52600	52600	52600	52600	0
390	20231220	144300	1114942100	52600	52600	52600	52600	83
391	20231220	144200	1110576300	52600	52600	52600	52600	0
392	20231220	144100	1110576300	52600	52600	52600	52600	0
393	20231220	144000	1110576300	52600	52600	52600	52600	0
394	20231220	143900	1110576300	52600	52600	52600	52600	2
395	20231220	143800	1110471100	52600	52600	52600	52600	20
396	20231220	143700	1109419100	52500	52500	52500	52500	11
397	20231220	143600	1108841600	52600	52600	52600	52600	1
398	20231220	143500	1108789000	52600	52600	52600	52400	272
399	20231220	143400	1094527700	52500	52500	52500	52500	7
400	20231220	143300	1094160200	52400	52500	52500	52400	58
401	20231220	143200	1091116200	52400	52600	52600	52400	720
402	20231220	143100	1053291300	52700	52800	52800	52700	254
403	20231220	143000	1039904500	52900	52800	52900	52800	168
404	20231220	142900	1031034000	52900	52900	52900	52900	1
405	20231220	142800	1030981100	52900	52900	52900	52900	28
406	20231220	142700	1029499900	52900	52900	52900	52900	3
407	20231220	142600	1029341200	52900	52900	52900	52900	503
408	20231220	142500	1002732500	53100	53100	53100	53100	0
409	20231220	142400	1002732500	53100	53100	53100	53100	14
410	20231220	142300	1001989100	53000	53000	53000	53000	139
411	20231220	142200	994622100	53100	53100	53100	53100	0
412	20231220	142100	994622100	53100	53100	53100	53100	0
413	20231220	142000	994622100	53100	53100	53100	53100	0
414	20231220	141900	994622100	53100	53100	53100	53100	0
415	20231220	141800	994622100	53100	53300	53300	53100	3
416	20231220	141700	994462500	53100	53200	53200	53100	96
417	20231220	141600	989364800	53300	53300	53300	53300	0
418	20231220	141500	989364800	53300	53300	53300	53300	0
419	20231220	141400	989364800	53300	53300	53300	53300	0
420	20231220	141300	989364800	53300	53300	53300	53300	0
421	20231220	141200	989364800	53300	53100	53300	53100	6
422	20231220	141100	989046000	53200	53200	53200	53200	0
423	20231220	141000	989046000	53200	53200	53200	53200	0
424	20231220	140900	989046000	53200	53200	53400	53200	4
425	20231220	140800	988832900	53400	53300	53400	53200	20
426	20231220	140700	987768100	53100	53100	53100	53100	0
427	20231220	140600	987768100	53100	53100	53100	53100	0
428	20231220	140500	987768100	53100	53100	53100	53100	0
429	20231220	140400	987768100	53100	53100	53100	53100	0
430	20231220	140300	987768100	53100	53000	53100	53000	1201
431	20231220	140200	924092100	53000	53000	53000	53000	1000
432	20231220	140100	871092100	53000	53000	53000	53000	0
433	20231220	140000	871092100	53000	53000	53000	53000	27
434	20231220	135900	869661100	53000	53000	53000	53000	0
435	20231220	135800	869661100	53000	52900	53000	52900	501
436	20231220	135700	843158100	53000	53000	53000	53000	1000
437	20231220	135600	790158100	53000	53000	53000	52900	738
438	20231220	135500	751117600	53100	53100	53100	53100	0
439	20231220	135400	751117600	53100	53000	53100	53000	18
440	20231220	135300	750163500	53000	53000	53000	53000	36
441	20231220	135200	748255500	53000	53000	53000	53000	100
442	20231220	135100	742955500	53100	53000	53100	53000	83
443	20231220	135000	738556400	53000	53000	53000	53000	0
444	20231220	134900	738556400	53000	53000	53000	53000	0
445	20231220	134800	738556400	53000	53000	53000	53000	36
446	20231220	134700	736648400	53100	53000	53100	53000	51
447	20231220	134600	733945300	53000	53000	53000	53000	27
448	20231220	134500	732514300	53000	53000	53000	53000	0
449	20231220	134400	732514300	53000	53000	53000	53000	0
450	20231220	134300	732514300	53000	53000	53000	53000	0
451	20231220	134200	732514300	53000	53000	53000	53000	187
452	20231220	134100	722603300	53100	53100	53100	53100	1
453	20231220	134000	722550200	53100	53100	53100	53100	0
454	20231220	133900	722550200	53100	53100	53100	53100	9
455	20231220	133800	722072300	53000	53000	53000	53000	0
456	20231220	133700	722072300	53000	53000	53000	53000	500
457	20231220	133600	695572300	53000	53000	53000	53000	0
458	20231220	133500	695572300	53000	53000	53000	53000	500
459	20231220	133400	669072300	53100	53100	53100	53100	77
460	20231220	133300	664983600	53100	53100	53100	53100	0
461	20231220	133200	664983600	53100	53100	53100	53100	9
462	20231220	133100	664505700	53100	53100	53100	53100	0
463	20231220	133000	664505700	53100	53100	53100	53100	0
464	20231220	132900	664505700	53100	53100	53100	53100	0
465	20231220	132800	664505700	53100	53100	53100	53100	64
466	20231220	132700	661107300	53100	53100	53100	53100	0
467	20231220	132600	661107300	53100	53100	53100	53100	0
468	20231220	132500	661107300	53100	53100	53100	53100	0
469	20231220	132400	661107300	53100	53100	53100	53100	0
470	20231220	132300	661107300	53100	53100	53100	53100	93
471	20231220	132200	656169000	53200	53200	53200	53200	0
472	20231220	132100	656169000	53200	53200	53200	53200	0
473	20231220	132000	656169000	53200	53200	53200	53200	10
474	20231220	131900	655637000	53200	53200	53200	53200	3
475	20231220	131800	655477400	53200	53200	53200	53200	0
476	20231220	131700	655477400	53200	53200	53200	53200	1
477	20231220	131600	655424200	53000	53000	53000	53000	0
478	20231220	131500	655424200	53000	53000	53000	53000	0
479	20231220	131400	655424200	53000	53000	53000	53000	1000
480	20231220	131300	602424200	53100	53100	53100	53100	30
481	20231220	131200	600831200	53100	53100	53100	53100	0
482	20231220	131100	600831200	53100	53100	53100	53100	298
483	20231220	131000	585007400	53100	53100	53100	53100	0
484	20231220	130900	585007400	53100	53100	53100	53100	0
485	20231220	130800	585007400	53100	53200	53200	53100	510
486	20231220	130700	557924500	53200	53200	53200	53200	0
487	20231220	130600	557924500	53200	53200	53200	53200	20
488	20231220	130500	556860500	53200	53200	53200	53200	0
489	20231220	130400	556860500	53200	53200	53200	53200	0
490	20231220	130300	556860500	53200	53200	53200	53200	0
491	20231220	130200	556860500	53200	53200	53200	53200	100
492	20231220	130100	551540500	53200	53200	53200	53200	0
493	20231220	130000	551540500	53200	53200	53200	53200	0
494	20231220	125900	551540500	53200	53200	53200	53200	0
495	20231220	125800	551540500	53200	53300	53300	53200	327
496	20231220	125700	534142100	53200	53200	53200	53200	0
497	20231220	125600	534142100	53200	53200	53200	53200	0
498	20231220	125500	534142100	53200	53200	53200	53200	0
499	20231220	125400	534142100	53200	53200	53200	53200	1
500	20231220	125300	534088900	53200	53500	53500	53200	515
501	20231220	125200	506645000	53500	53500	53500	53500	4
502	20231220	125100	506431000	53500	53500	53500	53500	0
503	20231220	125000	506431000	53500	53500	53500	53500	0
504	20231220	124900	506431000	53500	53500	53500	53500	0
505	20231220	124800	506431000	53500	53500	53500	53500	0
506	20231220	124700	506431000	53500	53500	53500	53500	5
507	20231220	124600	506163500	53400	53400	53400	53400	149
508	20231220	124500	498206900	53500	53500	53500	53500	0
509	20231220	124400	498206900	53500	53400	53500	53400	68
510	20231220	124300	494573700	53400	53400	53400	53400	0
511	20231220	124200	494573700	53400	53400	53400	53400	0
512	20231220	124100	494573700	53400	53400	53400	53400	24
513	20231220	124000	493292100	53500	53500	53500	53500	0
514	20231220	123900	493292100	53500	53500	53500	53500	5
515	20231220	123800	493024600	53800	53800	53800	53800	0
516	20231220	123700	493024600	53800	53800	53800	53800	20
517	20231220	123600	491948600	53800	53800	53800	53800	0
518	20231220	123500	491948600	53800	53800	53800	53800	3
519	20231220	123400	491787200	53800	53700	53800	53700	280
520	20231220	123300	476737400	53500	53500	53500	53500	0
521	20231220	123200	476737400	53500	53500	53500	53500	0
522	20231220	123100	476737400	53500	53500	53500	53500	37
523	20231220	123000	474757900	53700	53700	53700	53700	0
524	20231220	122900	474757900	53700	53700	53700	53700	100
525	20231220	122800	469387900	53700	53700	53700	53700	0
526	20231220	122700	469387900	53700	53700	53700	53700	20
527	20231220	122600	468313900	53800	53800	53800	53800	14
528	20231220	122500	467560700	53500	53500	53500	53500	8
529	20231220	122400	467132700	53500	53500	53500	53500	31
530	20231220	122300	465474200	53500	53500	53500	53500	0
531	20231220	122200	465474200	53500	53500	53500	53500	0
532	20231220	122100	465474200	53500	53500	53500	53500	2
533	20231220	122000	465367200	53500	53500	53500	53500	0
534	20231220	121900	465367200	53500	53500	53500	53500	1
535	20231220	121800	465313700	53500	53500	53500	53500	0
536	20231220	121700	465313700	53500	53500	53500	53500	0
537	20231220	121600	465313700	53500	53500	53500	53500	32
538	20231220	121500	463601700	53500	53600	53600	53500	200
539	20231220	121400	452885300	53600	53600	53600	53600	0
540	20231220	121300	452885300	53600	53600	53600	53600	0
541	20231220	121200	452885300	53600	53600	53600	53600	18
542	20231220	121100	451920500	53800	53800	53900	53800	27
543	20231220	121000	450466200	53800	53800	53800	53800	24
544	20231220	120900	449175000	53800	53800	53800	53800	18
545	20231220	120800	448206600	53800	53800	53800	53800	129
546	20231220	120700	441266400	53900	53900	53900	53900	0
547	20231220	120600	441266400	53900	53600	53900	53600	996
548	20231220	120500	387711100	53500	53500	53500	53500	0
549	20231220	120400	387711100	53500	53500	53500	53500	6
550	20231220	120300	387390100	53500	53400	53500	53400	48
551	20231220	120200	384823100	53300	53200	53300	53200	31
552	20231220	120100	383170900	53000	53000	53000	53000	0
553	20231220	120000	383170900	53000	53000	53000	53000	0
554	20231220	115900	383170900	53000	53000	53000	53000	97
555	20231220	115800	378029900	53000	53000	53000	53000	15
556	20231220	115700	377234900	53000	53000	53000	53000	0
557	20231220	115600	377234900	53000	53000	53000	53000	0
558	20231220	115500	377234900	53000	53200	53200	53000	60
559	20231220	115400	374051700	53200	53200	53200	53200	0
560	20231220	115300	374051700	53200	53200	53200	53200	0
561	20231220	115200	374051700	53200	53200	53200	53200	0
562	20231220	115100	374051700	53200	53200	53200	53200	0
563	20231220	115000	374051700	53200	53200	53200	53200	0
564	20231220	114900	374051700	53200	53200	53200	53200	0
565	20231220	114800	374051700	53200	53200	53200	53200	0
566	20231220	114700	374051700	53200	53200	53200	53200	0
567	20231220	114600	374051700	53200	53200	53200	53200	0
568	20231220	114500	374051700	53200	53200	53200	53200	34
569	20231220	114400	372242900	53100	53100	53100	53100	33
570	20231220	114300	370490600	53100	53100	53100	53100	1
571	20231220	114200	370437500	53200	53200	53200	53200	0
572	20231220	114100	370437500	53200	53200	53200	53200	0
573	20231220	114000	370437500	53200	53200	53200	53200	0
574	20231220	113900	370437500	53200	53200	53200	53200	0
575	20231220	113800	370437500	53200	53200	53200	53200	0
576	20231220	113700	370437500	53200	53200	53200	53200	0
577	20231220	113600	370437500	53200	53200	53200	53200	0
578	20231220	113500	370437500	53200	53200	53200	53200	0
579	20231220	113400	370437500	53200	53200	53200	53200	10
580	20231220	113300	369905500	53100	53100	53100	53100	4
581	20231220	113200	369693100	53100	53100	53100	53100	75
582	20231220	113100	365710600	53100	53100	53100	53100	58
583	20231220	113000	362630800	53100	53100	53100	53100	11
584	20231220	112900	362046700	53000	53000	53000	53000	90
585	20231220	112800	357276700	53000	53000	53000	53000	0
586	20231220	112700	357276700	53000	53000	53000	53000	99
587	20231220	112600	352029700	53000	53000	53000	53000	0
588	20231220	112500	352029700	53000	53000	53000	53000	10
589	20231220	112400	351499700	53100	53100	53100	53100	1
590	20231220	112300	351446600	53200	53200	53200	53200	0
591	20231220	112200	351446600	53200	53200	53200	53200	0
592	20231220	112100	351446600	53200	53200	53200	53200	16
593	20231220	112000	350595400	53300	53300	53300	53300	29
594	20231220	111900	349049700	53300	53400	53400	53300	137
595	20231220	111800	341743900	53400	53400	53400	53400	0
596	20231220	111700	341743900	53400	53400	53400	53400	0
597	20231220	111600	341743900	53400	53400	53400	53400	0
598	20231220	111500	341743900	53400	53400	53400	53400	3
599	20231220	111400	341583700	53300	53300	53300	53300	0
600	20231220	111300	341583700	53300	53300	53300	53300	0
601	20231220	111200	341583700	53300	53300	53300	53300	0
602	20231220	111100	341583700	53300	53300	53300	53300	0
603	20231220	111000	341583700	53300	53300	53300	53300	2
604	20231220	110900	341477100	53300	53300	53300	53300	0
605	20231220	110800	341477100	53300	53300	53300	53300	0
606	20231220	110700	341477100	53300	53300	53300	53300	3
607	20231220	110600	341317200	53200	53200	53200	53200	0
608	20231220	110500	341317200	53200	53200	53200	53200	0
609	20231220	110400	341317200	53200	53200	53200	53200	0
610	20231220	110300	341317200	53200	53200	53300	53200	61
611	20231220	110200	338066300	53200	53200	53200	53200	1
612	20231220	110100	338013100	53200	53200	53200	53200	2
613	20231220	110000	337906700	53200	53200	53200	53200	0
614	20231220	105900	337906700	53200	53200	53200	53200	0
615	20231220	105800	337906700	53200	53200	53200	53200	2
616	20231220	105700	337800300	53200	53200	53200	53200	1
617	20231220	105600	337747100	53000	53200	53200	53000	500
618	20231220	105500	311218600	53400	53400	53400	53400	0
619	20231220	105400	311218600	53400	53400	53400	53400	0
620	20231220	105300	311218600	53400	53400	53400	53400	9
621	20231220	105200	310738000	53200	53200	53200	53200	21
622	20231220	105100	309620800	53200	53200	53200	53200	0
623	20231220	105000	309620800	53200	53200	53200	53200	1
624	20231220	104900	309567600	53200	53200	53200	53200	1
625	20231220	104800	309514400	53100	53100	53100	53100	7
626	20231220	104700	309142700	53100	53100	53100	53100	0
627	20231220	104600	309142700	53100	53100	53100	53100	1
628	20231220	104500	309089600	53000	53100	53100	53000	200
629	20231220	104400	298485500	53200	53200	53200	53200	50
630	20231220	104300	295825500	53200	53200	53200	53200	51
631	20231220	104200	293112300	53400	53400	53400	53400	0
632	20231220	104100	293112300	53400	53400	53400	53400	0
633	20231220	104000	293112300	53400	53400	53400	53400	0
634	20231220	103900	293112300	53400	53400	53400	53400	43
635	20231220	103800	290816100	53400	53400	53400	53400	1
636	20231220	103700	290762700	53600	53600	53600	53600	6
637	20231220	103600	290441100	53600	53600	53600	53600	0
638	20231220	103500	290441100	53600	53600	53600	53300	395
639	20231220	103400	269334100	53500	53500	53500	53500	44
640	20231220	103300	266980100	53400	53400	53400	53400	37
641	20231220	103200	265004300	53400	53400	53400	53400	0
642	20231220	103100	265004300	53400	53400	53400	53400	2
643	20231220	103000	264897500	53400	53400	53400	53400	0
644	20231220	102900	264897500	53400	53400	53400	53400	0
645	20231220	102800	264897500	53400	53400	53400	53400	1
646	20231220	102700	264844100	53300	53300	53300	53300	0
647	20231220	102600	264844100	53300	53300	53300	53300	0
648	20231220	102500	264844100	53300	53300	53300	53300	0
649	20231220	102400	264844100	53300	53300	53300	53300	0
650	20231220	102300	264844100	53300	53300	53300	53300	0
651	20231220	102200	264844100	53300	53200	53300	53000	126
652	20231220	102100	258151600	53200	53200	53200	53200	1
653	20231220	102000	258098400	53100	53100	53100	53100	14
654	20231220	101900	257355000	53200	53200	53200	53200	9
655	20231220	101800	256876200	53200	53200	53200	53200	0
656	20231220	101700	256876200	53200	53200	53200	53200	0
657	20231220	101600	256876200	53200	53200	53200	53200	0
658	20231220	101500	256876200	53200	53200	53200	53200	0
659	20231220	101400	256876200	53200	53200	53200	53200	0
660	20231220	101300	256876200	53200	53200	53200	53200	0
661	20231220	101200	256876200	53200	53200	53200	53200	1
662	20231220	101100	256823000	53200	53200	53200	53200	0
663	20231220	101000	256823000	53200	53200	53200	53200	10
664	20231220	100900	256291000	53200	53200	53200	53200	10
665	20231220	100800	255759000	53000	53100	53100	53000	100
666	20231220	100700	250458000	53000	53000	53000	53000	20
667	20231220	100600	249398000	53300	53300	53300	53300	0
668	20231220	100500	249398000	53300	53300	53300	53000	601
669	20231220	100400	217497300	53300	53300	53300	53300	1
670	20231220	100300	217444000	53300	53300	53300	53300	47
671	20231220	100200	214938900	53300	53300	53300	53300	0
672	20231220	100100	214938900	53300	53400	53400	53300	79
673	20231220	100000	210724500	53400	53400	53400	53400	1
674	20231220	095900	210671100	53300	53300	53300	53300	0
675	20231220	095800	210671100	53300	53300	53300	53300	0
676	20231220	095700	210671100	53300	53300	53300	53300	0
677	20231220	095600	210671100	53300	53300	53300	53300	136
678	20231220	095500	203422300	53300	53400	53400	53300	591
679	20231220	095400	171916400	53400	53400	53400	53400	0
680	20231220	095300	171916400	53400	53400	53400	53400	7
681	20231220	095200	171542600	53500	53500	53500	53500	22
682	20231220	095100	170365600	53500	53500	53500	53500	2
683	20231220	095000	170258600	53500	53500	53500	53500	0
684	20231220	094900	170258600	53500	53500	53500	53500	0
685	20231220	094800	170258600	53500	53500	53500	53500	100
686	20231220	094700	164908600	53500	53600	53600	53500	102
687	20231220	094600	159448400	53600	53600	53600	53600	77
688	20231220	094500	155321200	53500	53500	53500	53500	74
689	20231220	094400	151362200	53400	53400	53400	53400	0
690	20231220	094300	151362200	53400	53400	53400	53400	0
691	20231220	094200	151362200	53400	53400	53400	53400	121
692	20231220	094100	144900800	53500	53500	53500	53500	17
693	20231220	094000	143991300	53500	53500	53500	53500	100
694	20231220	093900	138641300	53600	53600	53600	53600	1
695	20231220	093800	138587700	53600	53500	53600	53500	10
696	20231220	093700	138052600	53500	53500	53500	53500	130
697	20231220	093600	131097600	53200	53200	53200	53200	0
698	20231220	093500	131097600	53200	53200	53200	53200	0
699	20231220	093400	131097600	53200	53200	53200	53200	0
700	20231220	093300	131097600	53200	53300	53300	53200	107
701	20231220	093200	125405100	53500	53500	53500	53500	100
702	20231220	093100	120055100	53500	53500	53500	53500	1
703	20231220	093000	120001600	53500	53400	53500	53400	300
704	20231220	092900	103960900	53400	53400	53400	53400	0
705	20231220	092800	103960900	53400	53200	53400	53200	67
706	20231220	092700	100394000	53200	53200	53200	53200	21
707	20231220	092600	99276800	53100	53100	53100	53100	2
708	20231220	092500	99170600	53100	53100	53100	53100	10
709	20231220	092400	98639600	53100	53100	53100	53100	0
710	20231220	092300	98639600	53100	53100	53100	53100	96
711	20231220	092200	93542000	53000	53000	53000	53000	1
712	20231220	092100	93489000	52900	53100	53100	52900	569
713	20231220	092000	63332800	53100	53100	53100	53100	16
714	20231220	091900	62483200	53400	53400	53400	53400	0
715	20231220	091800	62483200	53400	53400	53400	53400	0
716	20231220	091700	62483200	53400	53400	53400	53400	1
717	20231220	091600	62429800	53100	53100	53100	53000	201
718	20231220	091500	51763900	53100	53100	53100	53100	0
719	20231220	091400	51763900	53100	53100	53100	53100	0
720	20231220	091300	51763900	53100	53100	53100	53100	20
721	20231220	091200	50701900	53000	53000	53000	53000	0
722	20231220	091100	50701900	53000	53000	53000	53000	5
723	20231220	091000	50436900	53000	53100	53100	53000	66
724	20231220	090900	46932400	53100	53100	53100	53100	0
725	20231220	090800	46932400	53100	53000	53100	53000	104
726	20231220	090700	41414000	52900	53000	53000	52900	80
727	20231220	090600	37181100	53000	53200	53200	53000	157
728	20231220	090500	28846100	53300	53300	53400	53300	50
729	20231220	090400	26181000	53300	53100	53300	53000	121
730	20231220	090300	19752000	53000	53100	53100	53000	110
731	20231220	090200	13921700	53000	53000	53000	53000	2
732	20231220	090100	13815700	53000	53100	53100	53000	94
733	20231220	090000	8827700	53100	53200	53400	53100	166