KissMeData/053300/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	193200	17859200720	5340	5340	5340	5340	18058
3	20231220	193100	17859200720	5340	5340	5340	5340	0
4	20231220	193000	17859200720	5340	5340	5340	5340	0
5	20231220	192900	17859200720	5340	5340	5340	5340	0
6	20231220	192800	17859200720	5340	5340	5340	5340	0
7	20231220	192700	17859200720	5340	5340	5340	5340	0
8	20231220	192600	17859200720	5340	5340	5340	5340	0
9	20231220	192500	17859200720	5340	5340	5340	5340	0
10	20231220	192400	17859200720	5340	5340	5340	5340	0
11	20231220	192300	17859200720	5340	5340	5340	5340	0
12	20231220	192200	17859200720	5340	5340	5340	5340	0
13	20231220	192100	17859200720	5340	5340	5340	5340	0
14	20231220	192000	17859200720	5340	5340	5340	5340	0
15	20231220	191900	17859200720	5340	5340	5340	5340	0
16	20231220	191800	17859200720	5340	5340	5340	5340	0
17	20231220	191700	17859200720	5340	5340	5340	5340	0
18	20231220	191600	17859200720	5340	5340	5340	5340	0
19	20231220	191500	17859200720	5340	5340	5340	5340	0
20	20231220	191400	17859200720	5340	5340	5340	5340	0
21	20231220	191300	17859200720	5340	5340	5340	5340	0
22	20231220	191200	17859200720	5340	5340	5340	5340	0
23	20231220	191100	17859200720	5340	5340	5340	5340	0
24	20231220	191000	17859200720	5340	5340	5340	5340	0
25	20231220	190900	17859200720	5340	5340	5340	5340	0
26	20231220	190800	17859200720	5340	5340	5340	5340	0
27	20231220	190700	17859200720	5340	5340	5340	5340	0
28	20231220	190600	17859200720	5340	5340	5340	5340	0
29	20231220	190500	17859200720	5340	5340	5340	5340	0
30	20231220	190400	17859200720	5340	5340	5340	5340	0
31	20231220	190300	17859200720	5340	5340	5340	5340	0
32	20231220	190200	17859200720	5340	5340	5340	5340	18058
33	20231220	190100	17859200720	5340	5340	5340	5340	0
34	20231220	190000	17859200720	5340	5340	5340	5340	0
35	20231220	185900	17859200720	5340	5340	5340	5340	0
36	20231220	185800	17859200720	5340	5340	5340	5340	0
37	20231220	185700	17859200720	5340	5340	5340	5340	0
38	20231220	185600	17859200720	5340	5340	5340	5340	0
39	20231220	185500	17859200720	5340	5340	5340	5340	0
40	20231220	185400	17859200720	5340	5340	5340	5340	0
41	20231220	185300	17859200720	5340	5340	5340	5340	0
42	20231220	185200	17859200720	5340	5340	5340	5340	0
43	20231220	185100	17859200720	5340	5340	5340	5340	0
44	20231220	185000	17859200720	5340	5340	5340	5340	0
45	20231220	184900	17859200720	5340	5340	5340	5340	0
46	20231220	184800	17859200720	5340	5340	5340	5340	0
47	20231220	184700	17859200720	5340	5340	5340	5340	0
48	20231220	184600	17859200720	5340	5340	5340	5340	0
49	20231220	184500	17859200720	5340	5340	5340	5340	0
50	20231220	184400	17859200720	5340	5340	5340	5340	0
51	20231220	184300	17859200720	5340	5340	5340	5340	0
52	20231220	184200	17859200720	5340	5340	5340	5340	0
53	20231220	184100	17859200720	5340	5340	5340	5340	0
54	20231220	184000	17859200720	5340	5340	5340	5340	0
55	20231220	183900	17859200720	5340	5340	5340	5340	0
56	20231220	183800	17859200720	5340	5340	5340	5340	0
57	20231220	183700	17859200720	5340	5340	5340	5340	0
58	20231220	183600	17859200720	5340	5340	5340	5340	0
59	20231220	183500	17859200720	5340	5340	5340	5340	0
60	20231220	183400	17859200720	5340	5340	5340	5340	0
61	20231220	183300	17859200720	5340	5340	5340	5340	0
62	20231220	183200	17859200720	5340	5340	5340	5340	18058
63	20231220	183100	17859200720	5340	5340	5340	5340	0
64	20231220	183000	17859200720	5340	5340	5340	5340	0
65	20231220	182900	17859200720	5340	5340	5340	5340	0
66	20231220	182800	17859200720	5340	5340	5340	5340	0
67	20231220	182700	17859200720	5340	5340	5340	5340	0
68	20231220	182600	17859200720	5340	5340	5340	5340	0
69	20231220	182500	17859200720	5340	5340	5340	5340	0
70	20231220	182400	17859200720	5340	5340	5340	5340	0
71	20231220	182300	17859200720	5340	5340	5340	5340	0
72	20231220	182200	17859200720	5340	5340	5340	5340	0
73	20231220	182100	17859200720	5340	5340	5340	5340	0
74	20231220	182000	17859200720	5340	5340	5340	5340	0
75	20231220	181900	17859200720	5340	5340	5340	5340	0
76	20231220	181800	17859200720	5340	5340	5340	5340	0
77	20231220	181700	17859200720	5340	5340	5340	5340	0
78	20231220	181600	17859200720	5340	5340	5340	5340	0
79	20231220	181500	17859200720	5340	5340	5340	5340	0
80	20231220	181400	17859200720	5340	5340	5340	5340	0
81	20231220	181300	17859200720	5340	5340	5340	5340	0
82	20231220	181200	17859200720	5340	5340	5340	5340	0
83	20231220	181100	17859200720	5340	5340	5340	5340	0
84	20231220	181000	17859200720	5340	5340	5340	5340	0
85	20231220	180900	17859200720	5340	5340	5340	5340	0
86	20231220	180800	17859200720	5340	5340	5340	5340	0
87	20231220	180700	17859200720	5340	5340	5340	5340	0
88	20231220	180600	17859200720	5340	5340	5340	5340	0
89	20231220	180500	17859200720	5340	5340	5340	5340	0
90	20231220	180400	17859200720	5340	5340	5340	5340	0
91	20231220	180300	17859200720	5340	5340	5340	5340	0
92	20231220	180200	17859200720	5340	5340	5340	5340	18058
93	20231220	180100	17859200720	5340	5340	5340	5340	0
94	20231220	180000	17859200720	5340	5340	5340	5340	0
95	20231220	175900	17859200720	5340	5340	5340	5340	0
96	20231220	175800	17859200720	5340	5340	5340	5340	0
97	20231220	175700	17859200720	5340	5340	5340	5340	0
98	20231220	175600	17859200720	5340	5340	5340	5340	0
99	20231220	175500	17859200720	5340	5340	5340	5340	0
100	20231220	175400	17859200720	5340	5340	5340	5340	0
101	20231220	175300	17859200720	5340	5340	5340	5340	0
102	20231220	175200	17859200720	5340	5340	5340	5340	0
103	20231220	175100	17859200720	5340	5340	5340	5340	0
104	20231220	175000	17859200720	5340	5340	5340	5340	0
105	20231220	174900	17859200720	5340	5340	5340	5340	0
106	20231220	174800	17859200720	5340	5340	5340	5340	0
107	20231220	174700	17859200720	5340	5340	5340	5340	0
108	20231220	174600	17859200720	5340	5340	5340	5340	0
109	20231220	174500	17859200720	5340	5340	5340	5340	0
110	20231220	174400	17859200720	5340	5340	5340	5340	0
111	20231220	174300	17859200720	5340	5340	5340	5340	0
112	20231220	174200	17859200720	5340	5340	5340	5340	0
113	20231220	174100	17859200720	5340	5340	5340	5340	0
114	20231220	174000	17859200720	5340	5340	5340	5340	0
115	20231220	173900	17859200720	5340	5340	5340	5340	0
116	20231220	173800	17859200720	5340	5340	5340	5340	0
117	20231220	173700	17859200720	5340	5340	5340	5340	0
118	20231220	173600	17859200720	5340	5340	5340	5340	0
119	20231220	173500	17859200720	5340	5340	5340	5340	0
120	20231220	173400	17859200720	5340	5340	5340	5340	0
121	20231220	173300	17859200720	5340	5340	5340	5340	0
122	20231220	173200	17859200720	5340	5340	5340	5340	18058
123	20231220	173100	17859200720	5340	5340	5340	5340	0
124	20231220	173000	17859200720	5340	5340	5340	5340	0
125	20231220	172900	17859200720	5340	5340	5340	5340	0
126	20231220	172800	17859200720	5340	5340	5340	5340	0
127	20231220	172700	17859200720	5340	5340	5340	5340	0
128	20231220	172600	17859200720	5340	5340	5340	5340	0
129	20231220	172500	17859200720	5340	5340	5340	5340	0
130	20231220	172400	17859200720	5340	5340	5340	5340	0
131	20231220	172300	17859200720	5340	5340	5340	5340	0
132	20231220	172200	17859200720	5340	5340	5340	5340	0
133	20231220	172100	17859200720	5340	5340	5340	5340	0
134	20231220	172000	17859200720	5340	5340	5340	5340	0
135	20231220	171900	17859200720	5340	5340	5340	5340	0
136	20231220	171800	17859200720	5340	5340	5340	5340	0
137	20231220	171700	17859200720	5340	5340	5340	5340	0
138	20231220	171600	17859200720	5340	5340	5340	5340	0
139	20231220	171500	17859200720	5340	5340	5340	5340	0
140	20231220	171400	17859200720	5340	5340	5340	5340	0
141	20231220	171300	17859200720	5340	5340	5340	5340	0
142	20231220	171200	17859200720	5340	5340	5340	5340	0
143	20231220	171100	17859200720	5340	5340	5340	5340	0
144	20231220	171000	17859200720	5340	5340	5340	5340	0
145	20231220	170900	17859200720	5340	5340	5340	5340	0
146	20231220	170800	17859200720	5340	5340	5340	5340	0
147	20231220	170700	17859200720	5340	5340	5340	5340	0
148	20231220	170600	17859200720	5340	5340	5340	5340	0
149	20231220	170500	17859200720	5340	5340	5340	5340	0
150	20231220	170400	17859200720	5340	5340	5340	5340	0
151	20231220	170300	17859200720	5340	5340	5340	5340	0
152	20231220	170200	17859200720	5340	5340	5340	5340	18058
153	20231220	170100	17859200720	5340	5340	5340	5340	0
154	20231220	170000	17859200720	5340	5340	5340	5340	0
155	20231220	165900	17859200720	5340	5340	5340	5340	0
156	20231220	165800	17859200720	5340	5340	5340	5340	0
157	20231220	165700	17859200720	5340	5340	5340	5340	0
158	20231220	165600	17859200720	5340	5340	5340	5340	0
159	20231220	165500	17859200720	5340	5340	5340	5340	0
160	20231220	165400	17859200720	5340	5340	5340	5340	0
161	20231220	165300	17859200720	5340	5340	5340	5340	0
162	20231220	165200	17859200720	5340	5340	5340	5340	0
163	20231220	165100	17859200720	5340	5340	5340	5340	0
164	20231220	165000	17859200720	5340	5340	5340	5340	0
165	20231220	164900	17859200720	5340	5340	5340	5340	0
166	20231220	164800	17859200720	5340	5340	5340	5340	0
167	20231220	164700	17859200720	5340	5340	5340	5340	0
168	20231220	164600	17859200720	5340	5340	5340	5340	0
169	20231220	164500	17859200720	5340	5340	5340	5340	0
170	20231220	164400	17859200720	5340	5340	5340	5340	0
171	20231220	164300	17859200720	5340	5340	5340	5340	0
172	20231220	164200	17859200720	5340	5340	5340	5340	0
173	20231220	164100	17859200720	5340	5340	5340	5340	0
174	20231220	164000	17859200720	5340	5340	5340	5340	0
175	20231220	163900	17859200720	5340	5340	5340	5340	0
176	20231220	163800	17859200720	5340	5340	5340	5340	0
177	20231220	163700	17859200720	5340	5340	5340	5340	0
178	20231220	163600	17859200720	5340	5340	5340	5340	0
179	20231220	163500	17859200720	5340	5340	5340	5340	0
180	20231220	163400	17859200720	5340	5340	5340	5340	0
181	20231220	163300	17859200720	5340	5340	5340	5340	0
182	20231220	163200	17859200720	5340	5340	5340	5340	18058
183	20231220	163100	17859200720	5340	5340	5340	5340	0
184	20231220	163000	17859200720	5340	5340	5340	5340	0
185	20231220	162900	17859200720	5340	5340	5340	5340	0
186	20231220	162800	17859200720	5340	5340	5340	5340	0
187	20231220	162700	17859200720	5340	5340	5340	5340	0
188	20231220	162600	17859200720	5340	5340	5340	5340	0
189	20231220	162500	17859200720	5340	5340	5340	5340	0
190	20231220	162400	17859200720	5340	5340	5340	5340	0
191	20231220	162300	17859200720	5340	5340	5340	5340	0
192	20231220	162200	17859200720	5340	5340	5340	5340	0
193	20231220	162100	17859200720	5340	5340	5340	5340	0
194	20231220	162000	17859200720	5340	5340	5340	5340	0
195	20231220	161900	17859200720	5340	5340	5340	5340	0
196	20231220	161800	17859200720	5340	5340	5340	5340	0
197	20231220	161700	17859200720	5340	5340	5340	5340	0
198	20231220	161600	17859200720	5340	5340	5340	5340	0
199	20231220	161500	17859200720	5340	5340	5340	5340	0
200	20231220	161400	17859200720	5340	5340	5340	5340	0
201	20231220	161300	17859200720	5340	5340	5340	5340	0
202	20231220	161200	17859200720	5340	5340	5340	5340	0
203	20231220	161100	17859200720	5340	5340	5340	5340	0
204	20231220	161000	17859200720	5340	5340	5340	5340	0
205	20231220	160900	17859200720	5340	5340	5340	5340	0
206	20231220	160800	17859200720	5340	5340	5340	5340	0
207	20231220	160700	17859200720	5340	5340	5340	5340	0
208	20231220	160600	17859200720	5340	5340	5340	5340	0
209	20231220	160500	17859200720	5340	5340	5340	5340	0
210	20231220	160400	17859200720	5340	5340	5340	5340	0
211	20231220	160300	17859200720	5340	5340	5340	5340	0
212	20231220	160200	17859200720	5340	5340	5340	5340	18058
213	20231220	160100	17859200720	5340	5340	5340	5340	0
214	20231220	160000	17859200720	5340	5340	5340	5340	0
215	20231220	155900	17859200720	5340	5340	5340	5340	0
216	20231220	155800	17859200720	5340	5340	5340	5340	0
217	20231220	155700	17859200720	5340	5340	5340	5340	0
218	20231220	155600	17859200720	5340	5340	5340	5340	0
219	20231220	155500	17859200720	5340	5340	5340	5340	0
220	20231220	155400	17859200720	5340	5340	5340	5340	0
221	20231220	155300	17859200720	5340	5340	5340	5340	0
222	20231220	155200	17859200720	5340	5340	5340	5340	0
223	20231220	155100	17859200720	5340	5340	5340	5340	0
224	20231220	155000	17859200720	5340	5340	5340	5340	0
225	20231220	154900	17859200720	5340	5340	5340	5340	0
226	20231220	154800	17859200720	5340	5340	5340	5340	0
227	20231220	154700	17859200720	5340	5340	5340	5340	0
228	20231220	154600	17859200720	5340	5340	5340	5340	0
229	20231220	154500	17859200720	5340	5340	5340	5340	0
230	20231220	154400	17859200720	5340	5340	5340	5340	0
231	20231220	154300	17859200720	5340	5340	5340	5340	0
232	20231220	154200	17859200720	5340	5340	5340	5340	0
233	20231220	154100	17859200720	5340	5340	5340	5340	0
234	20231220	154000	17859200720	5340	5340	5340	5340	0
235	20231220	153900	17859200720	5340	5340	5340	5340	0
236	20231220	153800	17859200720	5340	5340	5340	5340	0
237	20231220	153700	17859200720	5340	5340	5340	5340	0
238	20231220	153600	17859200720	5340	5340	5340	5340	0
239	20231220	153500	17859200720	5340	5340	5340	5340	0
240	20231220	153400	17859200720	5340	5340	5340	5340	0
241	20231220	153300	17859200720	5340	5340	5340	5340	0
242	20231220	153200	17859200720	5340	5340	5340	5340	18058
243	20231220	153100	17859200720	5340	5340	5340	5340	0
244	20231220	153000	17859200720	5340	5340	5340	5340	18058
245	20231220	152900	17762771000	5320	5320	5320	5320	0
246	20231220	152800	17762771000	5320	5320	5320	5320	0
247	20231220	152700	17762771000	5320	5320	5320	5320	0
248	20231220	152600	17762771000	5320	5320	5320	5320	0
249	20231220	152500	17762771000	5320	5320	5320	5320	0
250	20231220	152400	17762771000	5320	5320	5320	5320	0
251	20231220	152300	17762771000	5320	5320	5320	5320	0
252	20231220	152200	17762771000	5320	5320	5320	5320	0
253	20231220	152100	17762771000	5320	5320	5320	5320	0
254	20231220	152000	17762771000	5320	5320	5320	5320	0
255	20231220	151900	17762771000	5320	5320	5320	5310	2288
256	20231220	151800	17750620170	5310	5310	5320	5310	555
257	20231220	151700	17747673100	5310	5320	5320	5310	3646
258	20231220	151600	17728298860	5310	5310	5320	5300	2054
259	20231220	151500	17717397120	5310	5300	5310	5300	215
260	20231220	151400	17716255490	5300	5300	5310	5300	1006
261	20231220	151300	17710922440	5300	5300	5320	5290	7698
262	20231220	151200	17670080350	5300	5310	5310	5300	2309
263	20231220	151100	17657822480	5310	5320	5320	5310	823
264	20231220	151000	17653450780	5310	5310	5320	5310	2360
265	20231220	150900	17640918160	5320	5310	5320	5310	500
266	20231220	150800	17638262090	5300	5300	5310	5300	2934
267	20231220	150700	17622708730	5300	5310	5310	5300	70
268	20231220	150600	17622337230	5310	5310	5310	5300	782
269	20231220	150500	17618187840	5310	5310	5310	5300	2172
270	20231220	150400	17606671710	5310	5300	5310	5300	105
271	20231220	150300	17606114970	5290	5290	5300	5290	1839
272	20231220	150200	17596384050	5300	5310	5310	5290	4618
273	20231220	150100	17571908740	5310	5320	5320	5310	266
274	20231220	150000	17570496130	5320	5330	5330	5320	417
275	20231220	145900	17568277620	5320	5320	5320	5320	440
276	20231220	145800	17565936820	5320	5330	5330	5320	553
277	20231220	145700	17562994710	5320	5320	5320	5320	754
278	20231220	145600	17558983430	5320	5320	5320	5320	419
279	20231220	145500	17556754350	5320	5320	5330	5310	2385
280	20231220	145400	17544050300	5330	5330	5330	5330	209
281	20231220	145300	17542936330	5330	5320	5330	5320	2005
282	20231220	145200	17532257570	5310	5310	5310	5310	358
283	20231220	145100	17530356590	5330	5310	5330	5310	1408
284	20231220	145000	17522868180	5310	5310	5310	5300	632
285	20231220	144900	17519518260	5320	5290	5320	5290	3736
286	20231220	144800	17499691670	5300	5310	5310	5300	5750
287	20231220	144700	17469215710	5310	5310	5310	5300	351
288	20231220	144600	17467355140	5310	5300	5310	5300	620
289	20231220	144500	17464069100	5310	5300	5310	5300	2452
290	20231220	144400	17451073240	5300	5310	5310	5300	140
291	20231220	144300	17450330030	5300	5300	5310	5300	22
292	20231220	144200	17450213400	5300	5300	5320	5300	1004
293	20231220	144100	17444886510	5310	5310	5310	5300	4404
294	20231220	144000	17421538900	5310	5310	5310	5310	1641
295	20231220	143900	17412825190	5330	5310	5330	5310	1639
296	20231220	143800	17404104330	5320	5320	5320	5310	15170
297	20231220	143700	17323551080	5320	5320	5320	5310	509
298	20231220	143600	17320843410	5320	5320	5320	5320	1724
299	20231220	143500	17311671730	5320	5310	5330	5310	1404
300	20231220	143400	17304194220	5320	5320	5330	5310	3065
301	20231220	143300	17287891550	5320	5330	5330	5320	4022
302	20231220	143200	17266477790	5330	5330	5340	5310	5054
303	20231220	143100	17239537590	5350	5330	5350	5330	686
304	20231220	143000	17235874710	5330	5340	5350	5330	1294
305	20231220	142900	17228968140	5340	5340	5340	5340	201
306	20231220	142800	17227894800	5330	5330	5330	5330	969
307	20231220	142700	17222730030	5330	5320	5330	5320	2453
308	20231220	142600	17209678570	5330	5330	5330	5320	1316
309	20231220	142500	17202674400	5330	5340	5340	5330	1213
310	20231220	142400	17196209090	5340	5330	5340	5330	1722
311	20231220	142300	17187024340	5330	5330	5340	5330	1348
312	20231220	142200	17179832770	5330	5330	5330	5330	162
313	20231220	142100	17178969310	5330	5330	5340	5330	1202
314	20231220	142000	17172562470	5330	5330	5340	5330	515
315	20231220	141900	17169817510	5340	5330	5340	5330	291
316	20231220	141800	17168265260	5340	5350	5350	5340	1389
317	20231220	141700	17160844890	5360	5360	5360	5360	0
318	20231220	141600	17160844890	5360	5350	5360	5350	1958
319	20231220	141500	17150369410	5350	5350	5350	5350	969
320	20231220	141400	17145185260	5350	5350	5350	5350	100
321	20231220	141300	17144650260	5360	5350	5360	5350	306
322	20231220	141200	17143011160	5350	5360	5360	5350	108
323	20231220	141100	17142433280	5350	5350	5360	5350	827
324	20231220	141000	17138006030	5350	5360	5360	5350	1001
325	20231220	140900	17132650070	5360	5350	5360	5350	120
326	20231220	140800	17132006970	5360	5360	5360	5350	831
327	20231220	140700	17127558590	5360	5370	5370	5360	66
328	20231220	140600	17127204320	5370	5370	5370	5370	22
329	20231220	140500	17127086180	5380	5360	5380	5350	3839
330	20231220	140400	17106453140	5360	5340	5360	5340	1011
331	20231220	140300	17101034320	5360	5360	5360	5360	0
332	20231220	140200	17101034320	5360	5350	5360	5350	1063
333	20231220	140100	17095347200	5340	5360	5360	5330	4011
334	20231220	140000	17073932540	5350	5330	5350	5330	1249
335	20231220	135900	17067261840	5330	5360	5360	5320	7223
336	20231220	135800	17028764300	5360	5380	5380	5360	3555
337	20231220	135700	17009681980	5380	5380	5380	5380	57
338	20231220	135600	17009375320	5390	5370	5390	5370	2119
339	20231220	135500	16997960040	5370	5380	5390	5370	704
340	20231220	135400	16994168970	5380	5380	5380	5380	459
341	20231220	135300	16991699550	5380	5380	5380	5370	596
342	20231220	135200	16988499010	5370	5380	5380	5370	330
343	20231220	135100	16986724520	5370	5370	5380	5370	1794
344	20231220	135000	16977078260	5380	5370	5380	5370	310
345	20231220	134900	16975413540	5370	5370	5380	5370	260
346	20231220	134800	16974016830	5380	5370	5380	5370	104
347	20231220	134700	16973458310	5380	5380	5380	5370	1023
348	20231220	134600	16967961970	5370	5370	5380	5370	189
349	20231220	134500	16966946630	5380	5370	5380	5370	216
350	20231220	134400	16965786700	5370	5380	5380	5370	179
351	20231220	134300	16964825450	5370	5370	5380	5370	645
352	20231220	134200	16961361780	5380	5390	5390	5370	1103
353	20231220	134100	16955432650	5390	5370	5390	5370	22
354	20231220	134000	16955314270	5390	5380	5390	5380	2689
355	20231220	133900	16940847440	5380	5380	5380	5380	1
356	20231220	133800	16940842060	5390	5380	5390	5380	1150
357	20231220	133700	16934652460	5380	5380	5380	5370	220
358	20231220	133600	16933469030	5380	5380	5380	5370	143
359	20231220	133500	16932699750	5380	5360	5380	5360	59
360	20231220	133400	16932382470	5370	5380	5380	5370	478
361	20231220	133300	16929815020	5390	5380	5390	5370	5783
362	20231220	133200	16898658940	5380	5370	5390	5370	3479
363	20231220	133100	16879934670	5370	5370	5370	5370	0
364	20231220	133000	16879934670	5370	5380	5380	5370	433
365	20231220	132900	16877608400	5380	5370	5380	5370	6
366	20231220	132800	16877576160	5370	5370	5380	5370	82
367	20231220	132700	16877135810	5380	5370	5390	5370	7734
368	20231220	132600	16835510690	5370	5370	5380	5360	936
369	20231220	132500	16830484350	5370	5370	5370	5370	1076
370	20231220	132400	16824706230	5370	5380	5380	5370	1249
371	20231220	132300	16817996930	5380	5370	5380	5370	1958
372	20231220	132200	16807479330	5360	5350	5360	5350	3661
373	20231220	132100	16787871550	5350	5330	5350	5330	3145
374	20231220	132000	16771108600	5330	5340	5350	5330	309
375	20231220	131900	16769459330	5340	5340	5340	5330	1613
376	20231220	131800	16760849920	5340	5350	5350	5340	201
377	20231220	131700	16759776380	5350	5350	5350	5340	93
378	20231220	131600	16759279630	5340	5350	5350	5340	288
379	20231220	131500	16757741130	5350	5350	5350	5350	10
380	20231220	131400	16757687630	5350	5340	5350	5340	31
381	20231220	131300	16757521880	5340	5340	5340	5340	1675
382	20231220	131200	16748577380	5340	5350	5350	5340	570
383	20231220	131100	16745528160	5350	5340	5350	5340	2218
384	20231220	131000	16733666500	5340	5340	5340	5340	273
385	20231220	130900	16732208680	5340	5340	5350	5340	242
386	20231220	130800	16730916390	5340	5340	5350	5340	1259
387	20231220	130700	16724193320	5340	5340	5340	5340	100
388	20231220	130600	16723659320	5350	5350	5350	5350	509
389	20231220	130500	16720936170	5340	5350	5350	5340	134
390	20231220	130400	16720220490	5350	5340	5350	5340	69
391	20231220	130300	16719851840	5350	5340	5350	5340	225
392	20231220	130200	16718650290	5350	5340	5350	5340	164
393	20231220	130100	16717774480	5340	5340	5340	5340	2
394	20231220	130000	16717763800	5330	5330	5340	5330	581
395	20231220	125900	16714661550	5340	5330	5340	5330	967
396	20231220	125800	16709507380	5330	5330	5330	5330	2
397	20231220	125700	16709496720	5330	5340	5340	5330	1317
398	20231220	125600	16702476830	5340	5340	5340	5340	764
399	20231220	125500	16698397070	5340	5340	5340	5340	56
400	20231220	125400	16698098030	5340	5340	5350	5340	961
401	20231220	125300	16692965670	5340	5350	5350	5340	49
402	20231220	125200	16692703970	5350	5340	5350	5340	327
403	20231220	125100	16690957380	5340	5350	5350	5340	1707
404	20231220	125000	16681836330	5350	5340	5350	5340	576
405	20231220	124900	16678755160	5340	5340	5340	5340	161
406	20231220	124800	16677895420	5330	5330	5340	5330	1836
407	20231220	124700	16668109530	5330	5340	5340	5330	812
408	20231220	124600	16663781550	5340	5330	5340	5330	3224
409	20231220	124500	16646593930	5320	5330	5330	5310	3561
410	20231220	124400	16627651130	5330	5330	5330	5320	1175
411	20231220	124300	16621397360	5330	5320	5330	5320	706
412	20231220	124200	16617639750	5320	5320	5330	5320	649
413	20231220	124100	16614186540	5320	5330	5340	5320	1361
414	20231220	124000	16606944180	5330	5330	5330	5330	656
415	20231220	123900	16603447700	5340	5340	5350	5340	1219
416	20231220	123800	16596938230	5340	5320	5340	5320	5306
417	20231220	123700	16568679420	5330	5320	5330	5320	892
418	20231220	123600	16563933630	5330	5320	5330	5320	520
419	20231220	123500	16561167220	5330	5330	5330	5320	447
420	20231220	123400	16558787160	5330	5330	5340	5330	4781
421	20231220	123300	16533304320	5330	5340	5340	5330	525
422	20231220	123200	16530505490	5330	5330	5340	5330	1118
423	20231220	123100	16524546540	5330	5330	5340	5330	4926
424	20231220	123000	16498290850	5340	5340	5340	5330	1558
425	20231220	122900	16489985860	5340	5340	5340	5330	976
426	20231220	122800	16484775790	5340	5340	5350	5340	308
427	20231220	122700	16483131030	5340	5340	5350	5340	953
428	20231220	122600	16478041000	5340	5330	5350	5330	239
429	20231220	122500	16476765880	5350	5340	5350	5340	9736
430	20231220	122400	16424775280	5340	5350	5350	5340	1364
431	20231220	122300	16417491480	5350	5340	5350	5330	2061
432	20231220	122200	16406491620	5340	5330	5340	5330	420
433	20231220	122100	16404249980	5340	5340	5350	5330	6361
434	20231220	122000	16370342870	5350	5340	5350	5330	2012
435	20231220	121900	16359598840	5350	5340	5350	5340	405
436	20231220	121800	16357435210	5340	5340	5350	5340	727
437	20231220	121700	16353552900	5350	5350	5350	5340	899
438	20231220	121600	16348749960	5340	5340	5350	5340	302
439	20231220	121500	16347137270	5350	5340	5350	5340	231
440	20231220	121400	16345903140	5340	5340	5350	5340	846
441	20231220	121300	16341385380	5340	5340	5340	5340	373
442	20231220	121200	16339393560	5340	5350	5350	5340	687
443	20231220	121100	16335721660	5350	5340	5350	5340	3329
444	20231220	121000	16317939010	5340	5340	5350	5340	433
445	20231220	120900	16315625160	5350	5350	5350	5350	1849
446	20231220	120800	16305733010	5350	5350	5360	5340	4345
447	20231220	120700	16282486860	5350	5350	5360	5350	3629
448	20231220	120600	16263071700	5360	5370	5370	5360	2216
449	20231220	120500	16251193480	5360	5360	5370	5360	3756
450	20231220	120400	16231061290	5360	5360	5370	5360	721
451	20231220	120300	16227196400	5370	5370	5370	5360	2354
452	20231220	120200	16214559360	5380	5360	5380	5360	3521
453	20231220	120100	16195650560	5370	5370	5370	5360	1438
454	20231220	120000	16187932200	5380	5360	5380	5360	2345
455	20231220	115900	16175334060	5370	5370	5370	5360	824
456	20231220	115800	16170911070	5360	5360	5370	5360	2910
457	20231220	115700	16155291260	5370	5380	5390	5360	9687
458	20231220	115600	16103217610	5390	5380	5390	5380	2717
459	20231220	115500	16088574460	5390	5370	5390	5370	3524
460	20231220	115400	16069603230	5380	5360	5380	5360	4863
461	20231220	115300	16043469760	5370	5360	5370	5350	4584
462	20231220	115200	16018886640	5370	5360	5380	5360	4531
463	20231220	115100	15994534980	5380	5350	5380	5340	15558
464	20231220	115000	15911187600	5340	5340	5350	5340	2367
465	20231220	114900	15898536610	5350	5350	5350	5340	2118
466	20231220	114800	15887206850	5340	5340	5350	5330	2865
467	20231220	114700	15871892430	5330	5360	5360	5330	7686
468	20231220	114600	15830799130	5350	5370	5370	5350	3212
469	20231220	114500	15813580270	5360	5350	5370	5340	2303
470	20231220	114400	15801249950	5350	5350	5350	5340	3088
471	20231220	114300	15784754680	5340	5340	5340	5340	1827
472	20231220	114200	15774998500	5340	5340	5350	5340	1790
473	20231220	114100	15765433790	5340	5340	5350	5340	1423
474	20231220	114000	15757834900	5340	5350	5350	5340	1209
475	20231220	113900	15751373830	5340	5340	5340	5340	12
476	20231220	113800	15751309750	5350	5330	5350	5330	390
477	20231220	113700	15749228110	5340	5330	5340	5330	124
478	20231220	113600	15748566000	5340	5330	5340	5320	1618
479	20231220	113500	15739946630	5330	5330	5340	5330	1732
480	20231220	113400	15730715060	5330	5330	5340	5320	2821
481	20231220	113300	15715698860	5340	5320	5340	5320	2015
482	20231220	113200	15704960080	5330	5330	5340	5320	5914
483	20231220	113100	15673474450	5330	5330	5340	5320	15973
484	20231220	113000	15588431790	5330	5340	5340	5330	3239
485	20231220	112900	15571146400	5340	5340	5350	5340	1212
486	20231220	112800	15564667480	5340	5340	5350	5340	3560
487	20231220	112700	15545653180	5340	5350	5360	5340	3754
488	20231220	112600	15525598200	5350	5350	5350	5340	3908
489	20231220	112500	15504721590	5350	5350	5360	5350	209
490	20231220	112400	15503602840	5360	5360	5360	5350	4123
491	20231220	112300	15481544030	5360	5350	5360	5350	1568
492	20231220	112200	15473145990	5350	5350	5360	5350	2331
493	20231220	112100	15460669200	5340	5360	5370	5340	9735
494	20231220	112000	15408635450	5350	5360	5360	5350	5512
495	20231220	111900	15379146230	5350	5370	5370	5350	2201
496	20231220	111800	15367358040	5350	5370	5370	5350	1500
497	20231220	111700	15359327330	5370	5360	5370	5350	4879
498	20231220	111600	15333213330	5370	5390	5390	5360	7242
499	20231220	111500	15294326740	5390	5400	5400	5390	3076
500	20231220	111400	15277746990	5390	5400	5400	5380	3587
501	20231220	111300	15258409250	5400	5390	5400	5380	3540
502	20231220	111200	15239330840	5390	5380	5390	5370	5350
503	20231220	111100	15210504000	5380	5380	5390	5370	5396
504	20231220	111000	15181456650	5370	5350	5380	5340	10254
505	20231220	110900	15126560530	5350	5360	5370	5350	4435
506	20231220	110800	15102800570	5360	5370	5370	5350	15491
507	20231220	110700	15019780420	5370	5380	5390	5370	5072
508	20231220	110600	14992498140	5380	5380	5380	5370	2975
509	20231220	110500	14976493640	5390	5380	5390	5380	2002
510	20231220	110400	14965717190	5380	5360	5390	5360	2087
511	20231220	110300	14954503050	5370	5370	5380	5360	6740
512	20231220	110200	14918329090	5370	5370	5380	5360	3279
513	20231220	110100	14900715650	5370	5370	5370	5360	11909
514	20231220	110000	14836849670	5370	5380	5390	5360	4118
515	20231220	105900	14814704790	5380	5360	5380	5360	12989
516	20231220	105800	14745028650	5370	5400	5400	5360	22005
517	20231220	105700	14626616820	5400	5400	5410	5380	6806
518	20231220	105600	14589919290	5400	5410	5410	5390	5489
519	20231220	105500	14560294300	5400	5400	5410	5400	7114
520	20231220	105400	14521860160	5400	5400	5430	5400	13614
521	20231220	105300	14448182270	5400	5420	5420	5390	40425
522	20231220	105200	14229903230	5410	5410	5430	5400	13900
523	20231220	105100	14154699720	5410	5420	5440	5410	27066
524	20231220	105000	14008130110	5420	5440	5450	5420	35534
525	20231220	104900	13815149940	5440	5480	5490	5440	14999
526	20231220	104800	13733293930	5480	5480	5480	5470	5148
527	20231220	104700	13705116950	5470	5480	5490	5460	7918
528	20231220	104600	13661797200	5480	5490	5490	5460	20509
529	20231220	104500	13549519020	5490	5530	5530	5490	8358
530	20231220	104400	13503511300	5510	5520	5540	5510	6919
531	20231220	104300	13465281720	5520	5500	5540	5490	8922
532	20231220	104200	13416065160	5500	5480	5510	5480	12176
533	20231220	104100	13349215400	5480	5500	5520	5470	19958
534	20231220	104000	13239728670	5500	5540	5540	5490	17934
535	20231220	103900	13140988510	5540	5520	5550	5480	44185
536	20231220	103800	12897490430	5520	5550	5560	5510	28659
537	20231220	103700	12738969460	5550	5580	5580	5530	30712
538	20231220	103600	12568576760	5580	5570	5590	5530	33721
539	20231220	103500	12381103490	5570	5650	5660	5550	88943
540	20231220	103400	11883146680	5660	5600	5680	5570	131380
541	20231220	103300	11142814860	5610	5530	5640	5520	97502
542	20231220	103200	10597079150	5540	5520	5560	5490	53756
543	20231220	103100	10299741410	5520	5570	5580	5460	91258
544	20231220	103000	9795773910	5570	5620	5650	5560	120248
545	20231220	102900	9120776880	5620	5480	5640	5460	159165
546	20231220	102800	8233918660	5460	5490	5520	5460	27700
547	20231220	102700	8081928650	5500	5470	5540	5450	62004
548	20231220	102600	7741396240	5480	5510	5520	5440	26729
549	20231220	102500	7594954890	5510	5450	5520	5430	35890
550	20231220	102400	7398205750	5470	5450	5490	5350	95855
551	20231220	102300	6879078770	5440	5510	5530	5370	80228
552	20231220	102200	6441891810	5530	5550	5570	5500	56157
553	20231220	102100	6130730110	5550	5590	5640	5500	127994
554	20231220	102000	5418746760	5590	5560	5660	5520	205836
555	20231220	101900	4266807820	5570	5520	5580	5510	113840
556	20231220	101800	3635698870	5520	5470	5520	5460	78732
557	20231220	101700	3202929750	5470	5460	5510	5430	137577
558	20231220	101600	2448734460	5460	5370	5480	5360	78752
559	20231220	101500	2021249720	5370	5340	5370	5340	9483
560	20231220	101400	1970438060	5360	5330	5360	5320	7744
561	20231220	101300	1929100780	5320	5350	5350	5320	2701
562	20231220	101200	1914704550	5330	5340	5350	5330	1435
563	20231220	101100	1907045850	5340	5340	5360	5320	9113
564	20231220	101000	1858323690	5330	5350	5350	5320	6281
565	20231220	100900	1824840690	5340	5330	5350	5330	9279
566	20231220	100800	1775276290	5340	5340	5350	5330	6952
567	20231220	100700	1738149570	5330	5320	5340	5320	1350
568	20231220	100600	1730962790	5320	5330	5330	5320	495
569	20231220	100500	1728325450	5330	5320	5330	5320	1224
570	20231220	100400	1721808840	5320	5310	5320	5310	41
571	20231220	100300	1721590840	5320	5320	5320	5320	1248
572	20231220	100200	1714951480	5320	5310	5320	5310	1166
573	20231220	100100	1708748500	5310	5320	5320	5300	2456
574	20231220	100000	1695711300	5320	5320	5320	5320	1106
575	20231220	095900	1689827380	5330	5330	5330	5320	182
576	20231220	095800	1688857350	5330	5330	5330	5330	101
577	20231220	095700	1688319020	5330	5320	5330	5310	337
578	20231220	095600	1686526260	5320	5320	5330	5320	4952
579	20231220	095500	1660181450	5320	5330	5330	5320	1104
580	20231220	095400	1654298460	5340	5330	5340	5330	2132
581	20231220	095300	1642934610	5330	5320	5330	5320	1617
582	20231220	095200	1634319330	5330	5330	5330	5310	5361
583	20231220	095100	1605822600	5340	5340	5350	5320	2772
584	20231220	095000	1591048600	5330	5350	5350	5330	2366
585	20231220	094900	1578413770	5350	5350	5350	5340	230
586	20231220	094800	1577183320	5350	5350	5350	5340	372
587	20231220	094700	1575196720	5340	5330	5350	5330	2549
588	20231220	094600	1561587860	5330	5330	5330	5320	2637
589	20231220	094500	1547547110	5320	5320	5320	5320	127
590	20231220	094400	1546871470	5330	5340	5340	5330	1347
591	20231220	094300	1539687980	5350	5340	5350	5320	4115
592	20231220	094200	1517738120	5330	5340	5340	5320	2141
593	20231220	094100	1506320530	5340	5340	5350	5330	1575
594	20231220	094000	1497912410	5340	5360	5370	5340	10643
595	20231220	093900	1440975980	5360	5320	5360	5320	10189
596	20231220	093800	1386601520	5320	5320	5320	5320	2593
597	20231220	093700	1372806760	5310	5310	5320	5310	1092
598	20231220	093600	1367008170	5310	5310	5310	5310	5826
599	20231220	093500	1336072110	5310	5320	5320	5310	2032
600	20231220	093400	1325261910	5320	5320	5330	5320	735
601	20231220	093300	1321351430	5320	5330	5340	5320	2130
602	20231220	093200	1310002790	5330	5350	5350	5330	3916
603	20231220	093100	1289092350	5350	5330	5350	5330	3251
604	20231220	093000	1271744160	5330	5330	5330	5310	7342
605	20231220	092900	1232673010	5330	5330	5340	5330	2361
606	20231220	092800	1220085070	5340	5350	5350	5340	3740
607	20231220	092700	1200103650	5340	5360	5370	5340	4751
608	20231220	092600	1174664300	5360	5350	5370	5350	4933
609	20231220	092500	1148246380	5340	5340	5350	5340	5547
610	20231220	092400	1118573380	5340	5360	5360	5330	10504
611	20231220	092300	1062453240	5360	5370	5370	5340	41153
612	20231220	092200	841969660	5370	5330	5370	5280	27725
613	20231220	092100	694418690	5330	5310	5340	5310	11042
614	20231220	092000	635616350	5310	5320	5340	5310	5595
615	20231220	091900	605806370	5330	5290	5330	5290	11566
616	20231220	091800	544435620	5290	5280	5300	5270	3194
617	20231220	091700	527535960	5280	5280	5280	5270	1787
618	20231220	091600	518100620	5280	5290	5300	5270	2383
619	20231220	091500	505496680	5290	5280	5290	5270	2342
620	20231220	091400	493122200	5270	5260	5270	5250	907
621	20231220	091300	488343620	5260	5250	5270	5250	1696
622	20231220	091200	479423120	5240	5250	5250	5230	3160
623	20231220	091100	462861840	5250	5250	5260	5250	957
624	20231220	091000	457837560	5250	5260	5270	5250	1258
625	20231220	090900	451214580	5260	5280	5280	5260	5253
626	20231220	090800	423561390	5280	5270	5290	5260	2019
627	20231220	090700	412913360	5260	5270	5270	5260	3960
628	20231220	090600	392058160	5270	5260	5290	5250	8900
629	20231220	090500	345209220	5250	5260	5260	5250	2011
630	20231220	090400	334636110	5300	5240	5300	5240	3875
631	20231220	090300	314240620	5240	5250	5260	5220	13122
632	20231220	090200	245474850	5250	5260	5280	5240	12467
633	20231220	090100	179935770	5260	5300	5310	5250	14686
634	20231220	090000	102476180	5300	5310	5310	5290	19319