KissMeData/253450/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	204500	3227520000	52700	52700	52700	52700	3427
3	20231220	204400	3227520000	52700	52700	52700	52700	0
4	20231220	204300	3227520000	52700	52700	52700	52700	0
5	20231220	204200	3227520000	52700	52700	52700	52700	0
6	20231220	204100	3227520000	52700	52700	52700	52700	0
7	20231220	204000	3227520000	52700	52700	52700	52700	0
8	20231220	203900	3227520000	52700	52700	52700	52700	0
9	20231220	203800	3227520000	52700	52700	52700	52700	0
10	20231220	203700	3227520000	52700	52700	52700	52700	0
11	20231220	203600	3227520000	52700	52700	52700	52700	0
12	20231220	203500	3227520000	52700	52700	52700	52700	0
13	20231220	203400	3227520000	52700	52700	52700	52700	0
14	20231220	203300	3227520000	52700	52700	52700	52700	0
15	20231220	203200	3227520000	52700	52700	52700	52700	0
16	20231220	203100	3227520000	52700	52700	52700	52700	0
17	20231220	203000	3227520000	52700	52700	52700	52700	0
18	20231220	202900	3227520000	52700	52700	52700	52700	0
19	20231220	202800	3227520000	52700	52700	52700	52700	0
20	20231220	202700	3227520000	52700	52700	52700	52700	0
21	20231220	202600	3227520000	52700	52700	52700	52700	0
22	20231220	202500	3227520000	52700	52700	52700	52700	0
23	20231220	202400	3227520000	52700	52700	52700	52700	0
24	20231220	202300	3227520000	52700	52700	52700	52700	0
25	20231220	202200	3227520000	52700	52700	52700	52700	0
26	20231220	202100	3227520000	52700	52700	52700	52700	0
27	20231220	202000	3227520000	52700	52700	52700	52700	0
28	20231220	201900	3227520000	52700	52700	52700	52700	0
29	20231220	201800	3227520000	52700	52700	52700	52700	0
30	20231220	201700	3227520000	52700	52700	52700	52700	0
31	20231220	201600	3227520000	52700	52700	52700	52700	0
32	20231220	201500	3227520000	52700	52700	52700	52700	3427
33	20231220	201400	3227520000	52700	52700	52700	52700	0
34	20231220	201300	3227520000	52700	52700	52700	52700	0
35	20231220	201200	3227520000	52700	52700	52700	52700	0
36	20231220	201100	3227520000	52700	52700	52700	52700	0
37	20231220	201000	3227520000	52700	52700	52700	52700	0
38	20231220	200900	3227520000	52700	52700	52700	52700	0
39	20231220	200800	3227520000	52700	52700	52700	52700	0
40	20231220	200700	3227520000	52700	52700	52700	52700	0
41	20231220	200600	3227520000	52700	52700	52700	52700	0
42	20231220	200500	3227520000	52700	52700	52700	52700	0
43	20231220	200400	3227520000	52700	52700	52700	52700	0
44	20231220	200300	3227520000	52700	52700	52700	52700	0
45	20231220	200200	3227520000	52700	52700	52700	52700	0
46	20231220	200100	3227520000	52700	52700	52700	52700	0
47	20231220	200000	3227520000	52700	52700	52700	52700	0
48	20231220	195900	3227520000	52700	52700	52700	52700	0
49	20231220	195800	3227520000	52700	52700	52700	52700	0
50	20231220	195700	3227520000	52700	52700	52700	52700	0
51	20231220	195600	3227520000	52700	52700	52700	52700	0
52	20231220	195500	3227520000	52700	52700	52700	52700	0
53	20231220	195400	3227520000	52700	52700	52700	52700	0
54	20231220	195300	3227520000	52700	52700	52700	52700	0
55	20231220	195200	3227520000	52700	52700	52700	52700	0
56	20231220	195100	3227520000	52700	52700	52700	52700	0
57	20231220	195000	3227520000	52700	52700	52700	52700	0
58	20231220	194900	3227520000	52700	52700	52700	52700	0
59	20231220	194800	3227520000	52700	52700	52700	52700	0
60	20231220	194700	3227520000	52700	52700	52700	52700	0
61	20231220	194600	3227520000	52700	52700	52700	52700	0
62	20231220	194500	3227520000	52700	52700	52700	52700	3427
63	20231220	194400	3227520000	52700	52700	52700	52700	0
64	20231220	194300	3227520000	52700	52700	52700	52700	0
65	20231220	194200	3227520000	52700	52700	52700	52700	0
66	20231220	194100	3227520000	52700	52700	52700	52700	0
67	20231220	194000	3227520000	52700	52700	52700	52700	0
68	20231220	193900	3227520000	52700	52700	52700	52700	0
69	20231220	193800	3227520000	52700	52700	52700	52700	0
70	20231220	193700	3227520000	52700	52700	52700	52700	0
71	20231220	193600	3227520000	52700	52700	52700	52700	0
72	20231220	193500	3227520000	52700	52700	52700	52700	0
73	20231220	193400	3227520000	52700	52700	52700	52700	0
74	20231220	193300	3227520000	52700	52700	52700	52700	0
75	20231220	193200	3227520000	52700	52700	52700	52700	0
76	20231220	193100	3227520000	52700	52700	52700	52700	0
77	20231220	193000	3227520000	52700	52700	52700	52700	0
78	20231220	192900	3227520000	52700	52700	52700	52700	0
79	20231220	192800	3227520000	52700	52700	52700	52700	0
80	20231220	192700	3227520000	52700	52700	52700	52700	0
81	20231220	192600	3227520000	52700	52700	52700	52700	0
82	20231220	192500	3227520000	52700	52700	52700	52700	0
83	20231220	192400	3227520000	52700	52700	52700	52700	0
84	20231220	192300	3227520000	52700	52700	52700	52700	0
85	20231220	192200	3227520000	52700	52700	52700	52700	0
86	20231220	192100	3227520000	52700	52700	52700	52700	0
87	20231220	192000	3227520000	52700	52700	52700	52700	0
88	20231220	191900	3227520000	52700	52700	52700	52700	0
89	20231220	191800	3227520000	52700	52700	52700	52700	0
90	20231220	191700	3227520000	52700	52700	52700	52700	0
91	20231220	191600	3227520000	52700	52700	52700	52700	0
92	20231220	191500	3227520000	52700	52700	52700	52700	3427
93	20231220	191400	3227520000	52700	52700	52700	52700	0
94	20231220	191300	3227520000	52700	52700	52700	52700	0
95	20231220	191200	3227520000	52700	52700	52700	52700	0
96	20231220	191100	3227520000	52700	52700	52700	52700	0
97	20231220	191000	3227520000	52700	52700	52700	52700	0
98	20231220	190900	3227520000	52700	52700	52700	52700	0
99	20231220	190800	3227520000	52700	52700	52700	52700	0
100	20231220	190700	3227520000	52700	52700	52700	52700	0
101	20231220	190600	3227520000	52700	52700	52700	52700	0
102	20231220	190500	3227520000	52700	52700	52700	52700	0
103	20231220	190400	3227520000	52700	52700	52700	52700	0
104	20231220	190300	3227520000	52700	52700	52700	52700	0
105	20231220	190200	3227520000	52700	52700	52700	52700	0
106	20231220	190100	3227520000	52700	52700	52700	52700	0
107	20231220	190000	3227520000	52700	52700	52700	52700	0
108	20231220	185900	3227520000	52700	52700	52700	52700	0
109	20231220	185800	3227520000	52700	52700	52700	52700	0
110	20231220	185700	3227520000	52700	52700	52700	52700	0
111	20231220	185600	3227520000	52700	52700	52700	52700	0
112	20231220	185500	3227520000	52700	52700	52700	52700	0
113	20231220	185400	3227520000	52700	52700	52700	52700	0
114	20231220	185300	3227520000	52700	52700	52700	52700	0
115	20231220	185200	3227520000	52700	52700	52700	52700	0
116	20231220	185100	3227520000	52700	52700	52700	52700	0
117	20231220	185000	3227520000	52700	52700	52700	52700	0
118	20231220	184900	3227520000	52700	52700	52700	52700	0
119	20231220	184800	3227520000	52700	52700	52700	52700	0
120	20231220	184700	3227520000	52700	52700	52700	52700	0
121	20231220	184600	3227520000	52700	52700	52700	52700	0
122	20231220	184500	3227520000	52700	52700	52700	52700	3427
123	20231220	184400	3227520000	52700	52700	52700	52700	0
124	20231220	184300	3227520000	52700	52700	52700	52700	0
125	20231220	184200	3227520000	52700	52700	52700	52700	0
126	20231220	184100	3227520000	52700	52700	52700	52700	0
127	20231220	184000	3227520000	52700	52700	52700	52700	0
128	20231220	183900	3227520000	52700	52700	52700	52700	0
129	20231220	183800	3227520000	52700	52700	52700	52700	0
130	20231220	183700	3227520000	52700	52700	52700	52700	0
131	20231220	183600	3227520000	52700	52700	52700	52700	0
132	20231220	183500	3227520000	52700	52700	52700	52700	0
133	20231220	183400	3227520000	52700	52700	52700	52700	0
134	20231220	183300	3227520000	52700	52700	52700	52700	0
135	20231220	183200	3227520000	52700	52700	52700	52700	0
136	20231220	183100	3227520000	52700	52700	52700	52700	0
137	20231220	183000	3227520000	52700	52700	52700	52700	0
138	20231220	182900	3227520000	52700	52700	52700	52700	0
139	20231220	182800	3227520000	52700	52700	52700	52700	0
140	20231220	182700	3227520000	52700	52700	52700	52700	0
141	20231220	182600	3227520000	52700	52700	52700	52700	0
142	20231220	182500	3227520000	52700	52700	52700	52700	0
143	20231220	182400	3227520000	52700	52700	52700	52700	0
144	20231220	182300	3227520000	52700	52700	52700	52700	0
145	20231220	182200	3227520000	52700	52700	52700	52700	0
146	20231220	182100	3227520000	52700	52700	52700	52700	0
147	20231220	182000	3227520000	52700	52700	52700	52700	0
148	20231220	181900	3227520000	52700	52700	52700	52700	0
149	20231220	181800	3227520000	52700	52700	52700	52700	0
150	20231220	181700	3227520000	52700	52700	52700	52700	0
151	20231220	181600	3227520000	52700	52700	52700	52700	0
152	20231220	181500	3227520000	52700	52700	52700	52700	3427
153	20231220	181400	3227520000	52700	52700	52700	52700	0
154	20231220	181300	3227520000	52700	52700	52700	52700	0
155	20231220	181200	3227520000	52700	52700	52700	52700	0
156	20231220	181100	3227520000	52700	52700	52700	52700	0
157	20231220	181000	3227520000	52700	52700	52700	52700	0
158	20231220	180900	3227520000	52700	52700	52700	52700	0
159	20231220	180800	3227520000	52700	52700	52700	52700	0
160	20231220	180700	3227520000	52700	52700	52700	52700	0
161	20231220	180600	3227520000	52700	52700	52700	52700	0
162	20231220	180500	3227520000	52700	52700	52700	52700	0
163	20231220	180400	3227520000	52700	52700	52700	52700	0
164	20231220	180300	3227520000	52700	52700	52700	52700	0
165	20231220	180200	3227520000	52700	52700	52700	52700	0
166	20231220	180100	3227520000	52700	52700	52700	52700	0
167	20231220	180000	3227520000	52700	52700	52700	52700	0
168	20231220	175900	3227520000	52700	52700	52700	52700	0
169	20231220	175800	3227520000	52700	52700	52700	52700	0
170	20231220	175700	3227520000	52700	52700	52700	52700	0
171	20231220	175600	3227520000	52700	52700	52700	52700	0
172	20231220	175500	3227520000	52700	52700	52700	52700	0
173	20231220	175400	3227520000	52700	52700	52700	52700	0
174	20231220	175300	3227520000	52700	52700	52700	52700	0
175	20231220	175200	3227520000	52700	52700	52700	52700	0
176	20231220	175100	3227520000	52700	52700	52700	52700	0
177	20231220	175000	3227520000	52700	52700	52700	52700	0
178	20231220	174900	3227520000	52700	52700	52700	52700	0
179	20231220	174800	3227520000	52700	52700	52700	52700	0
180	20231220	174700	3227520000	52700	52700	52700	52700	0
181	20231220	174600	3227520000	52700	52700	52700	52700	0
182	20231220	174500	3227520000	52700	52700	52700	52700	3427
183	20231220	174400	3227520000	52700	52700	52700	52700	0
184	20231220	174300	3227520000	52700	52700	52700	52700	0
185	20231220	174200	3227520000	52700	52700	52700	52700	0
186	20231220	174100	3227520000	52700	52700	52700	52700	0
187	20231220	174000	3227520000	52700	52700	52700	52700	0
188	20231220	173900	3227520000	52700	52700	52700	52700	0
189	20231220	173800	3227520000	52700	52700	52700	52700	0
190	20231220	173700	3227520000	52700	52700	52700	52700	0
191	20231220	173600	3227520000	52700	52700	52700	52700	0
192	20231220	173500	3227520000	52700	52700	52700	52700	0
193	20231220	173400	3227520000	52700	52700	52700	52700	0
194	20231220	173300	3227520000	52700	52700	52700	52700	0
195	20231220	173200	3227520000	52700	52700	52700	52700	0
196	20231220	173100	3227520000	52700	52700	52700	52700	0
197	20231220	173000	3227520000	52700	52700	52700	52700	0
198	20231220	172900	3227520000	52700	52700	52700	52700	0
199	20231220	172800	3227520000	52700	52700	52700	52700	0
200	20231220	172700	3227520000	52700	52700	52700	52700	0
201	20231220	172600	3227520000	52700	52700	52700	52700	0
202	20231220	172500	3227520000	52700	52700	52700	52700	0
203	20231220	172400	3227520000	52700	52700	52700	52700	0
204	20231220	172300	3227520000	52700	52700	52700	52700	0
205	20231220	172200	3227520000	52700	52700	52700	52700	0
206	20231220	172100	3227520000	52700	52700	52700	52700	0
207	20231220	172000	3227520000	52700	52700	52700	52700	0
208	20231220	171900	3227520000	52700	52700	52700	52700	0
209	20231220	171800	3227520000	52700	52700	52700	52700	0
210	20231220	171700	3227520000	52700	52700	52700	52700	0
211	20231220	171600	3227520000	52700	52700	52700	52700	0
212	20231220	171500	3227520000	52700	52700	52700	52700	3427
213	20231220	171400	3227520000	52700	52700	52700	52700	0
214	20231220	171300	3227520000	52700	52700	52700	52700	0
215	20231220	171200	3227520000	52700	52700	52700	52700	0
216	20231220	171100	3227520000	52700	52700	52700	52700	0
217	20231220	171000	3227520000	52700	52700	52700	52700	0
218	20231220	170900	3227520000	52700	52700	52700	52700	0
219	20231220	170800	3227520000	52700	52700	52700	52700	0
220	20231220	170700	3227520000	52700	52700	52700	52700	0
221	20231220	170600	3227520000	52700	52700	52700	52700	0
222	20231220	170500	3227520000	52700	52700	52700	52700	0
223	20231220	170400	3227520000	52700	52700	52700	52700	0
224	20231220	170300	3227520000	52700	52700	52700	52700	0
225	20231220	170200	3227520000	52700	52700	52700	52700	0
226	20231220	170100	3227520000	52700	52700	52700	52700	0
227	20231220	170000	3227520000	52700	52700	52700	52700	0
228	20231220	165900	3227520000	52700	52700	52700	52700	0
229	20231220	165800	3227520000	52700	52700	52700	52700	0
230	20231220	165700	3227520000	52700	52700	52700	52700	0
231	20231220	165600	3227520000	52700	52700	52700	52700	0
232	20231220	165500	3227520000	52700	52700	52700	52700	0
233	20231220	165400	3227520000	52700	52700	52700	52700	0
234	20231220	165300	3227520000	52700	52700	52700	52700	0
235	20231220	165200	3227520000	52700	52700	52700	52700	0
236	20231220	165100	3227520000	52700	52700	52700	52700	0
237	20231220	165000	3227520000	52700	52700	52700	52700	0
238	20231220	164900	3227520000	52700	52700	52700	52700	0
239	20231220	164800	3227520000	52700	52700	52700	52700	0
240	20231220	164700	3227520000	52700	52700	52700	52700	0
241	20231220	164600	3227520000	52700	52700	52700	52700	0
242	20231220	164500	3227520000	52700	52700	52700	52700	3427
243	20231220	164400	3227520000	52700	52700	52700	52700	0
244	20231220	164300	3227520000	52700	52700	52700	52700	0
245	20231220	164200	3227520000	52700	52700	52700	52700	0
246	20231220	164100	3227520000	52700	52700	52700	52700	0
247	20231220	164000	3227520000	52700	52700	52700	52700	0
248	20231220	163900	3227520000	52700	52700	52700	52700	0
249	20231220	163800	3227520000	52700	52700	52700	52700	0
250	20231220	163700	3227520000	52700	52700	52700	52700	0
251	20231220	163600	3227520000	52700	52700	52700	52700	0
252	20231220	163500	3227520000	52700	52700	52700	52700	0
253	20231220	163400	3227520000	52700	52700	52700	52700	0
254	20231220	163300	3227520000	52700	52700	52700	52700	0
255	20231220	163200	3227520000	52700	52700	52700	52700	0
256	20231220	163100	3227520000	52700	52700	52700	52700	0
257	20231220	163000	3227520000	52700	52700	52700	52700	0
258	20231220	162900	3227520000	52700	52700	52700	52700	0
259	20231220	162800	3227520000	52700	52700	52700	52700	0
260	20231220	162700	3227520000	52700	52700	52700	52700	0
261	20231220	162600	3227520000	52700	52700	52700	52700	0
262	20231220	162500	3227520000	52700	52700	52700	52700	0
263	20231220	162400	3227520000	52700	52700	52700	52700	0
264	20231220	162300	3227520000	52700	52700	52700	52700	0
265	20231220	162200	3227520000	52700	52700	52700	52700	0
266	20231220	162100	3227520000	52700	52700	52700	52700	0
267	20231220	162000	3227520000	52700	52700	52700	52700	0
268	20231220	161900	3227520000	52700	52700	52700	52700	0
269	20231220	161800	3227520000	52700	52700	52700	52700	0
270	20231220	161700	3227520000	52700	52700	52700	52700	0
271	20231220	161600	3227520000	52700	52700	52700	52700	0
272	20231220	161500	3227520000	52700	52700	52700	52700	3427
273	20231220	161400	3227520000	52700	52700	52700	52700	0
274	20231220	161300	3227520000	52700	52700	52700	52700	0
275	20231220	161200	3227520000	52700	52700	52700	52700	0
276	20231220	161100	3227520000	52700	52700	52700	52700	0
277	20231220	161000	3227520000	52700	52700	52700	52700	0
278	20231220	160900	3227520000	52700	52700	52700	52700	0
279	20231220	160800	3227520000	52700	52700	52700	52700	0
280	20231220	160700	3227520000	52700	52700	52700	52700	0
281	20231220	160600	3227520000	52700	52700	52700	52700	0
282	20231220	160500	3227520000	52700	52700	52700	52700	0
283	20231220	160400	3227520000	52700	52700	52700	52700	0
284	20231220	160300	3227520000	52700	52700	52700	52700	0
285	20231220	160200	3227520000	52700	52700	52700	52700	0
286	20231220	160100	3227520000	52700	52700	52700	52700	0
287	20231220	160000	3227520000	52700	52700	52700	52700	0
288	20231220	155900	3227520000	52700	52700	52700	52700	0
289	20231220	155800	3227520000	52700	52700	52700	52700	0
290	20231220	155700	3227520000	52700	52700	52700	52700	0
291	20231220	155600	3227520000	52700	52700	52700	52700	0
292	20231220	155500	3227520000	52700	52700	52700	52700	0
293	20231220	155400	3227520000	52700	52700	52700	52700	0
294	20231220	155300	3227520000	52700	52700	52700	52700	0
295	20231220	155200	3227520000	52700	52700	52700	52700	0
296	20231220	155100	3227520000	52700	52700	52700	52700	0
297	20231220	155000	3227520000	52700	52700	52700	52700	0
298	20231220	154900	3227520000	52700	52700	52700	52700	0
299	20231220	154800	3227520000	52700	52700	52700	52700	0
300	20231220	154700	3227520000	52700	52700	52700	52700	0
301	20231220	154600	3227520000	52700	52700	52700	52700	0
302	20231220	154500	3227520000	52700	52700	52700	52700	3427
303	20231220	154400	3227520000	52700	52700	52700	52700	0
304	20231220	154300	3227520000	52700	52700	52700	52700	0
305	20231220	154200	3227520000	52700	52700	52700	52700	0
306	20231220	154100	3227520000	52700	52700	52700	52700	0
307	20231220	154000	3227520000	52700	52700	52700	52700	0
308	20231220	153900	3227520000	52700	52700	52700	52700	0
309	20231220	153800	3227520000	52700	52700	52700	52700	0
310	20231220	153700	3227520000	52700	52700	52700	52700	0
311	20231220	153600	3227520000	52700	52700	52700	52700	0
312	20231220	153500	3227520000	52700	52700	52700	52700	0
313	20231220	153400	3227520000	52700	52700	52700	52700	0
314	20231220	153300	3227520000	52700	52700	52700	52700	0
315	20231220	153200	3227520000	52700	52700	52700	52700	0
316	20231220	153100	3227520000	52700	52700	52700	52700	0
317	20231220	153000	3227520000	52700	52700	52700	52700	3427
318	20231220	152900	3046917100	52700	52700	52700	52700	0
319	20231220	152800	3046917100	52700	52700	52700	52700	0
320	20231220	152700	3046917100	52700	52700	52700	52700	0
321	20231220	152600	3046917100	52700	52700	52700	52700	0
322	20231220	152500	3046917100	52700	52700	52700	52700	0
323	20231220	152400	3046917100	52700	52700	52700	52700	0
324	20231220	152300	3046917100	52700	52700	52700	52700	0
325	20231220	152200	3046917100	52700	52700	52700	52700	0
326	20231220	152100	3046917100	52700	52700	52700	52700	0
327	20231220	152000	3046917100	52700	52700	52700	52700	0
328	20231220	151900	3046917100	52700	52600	52700	52600	839
329	20231220	151800	3002711600	52700	52700	52700	52600	114
330	20231220	151700	2996708400	52700	52600	52700	52600	713
331	20231220	151600	2959194100	52700	52700	52700	52600	53
332	20231220	151500	2956405800	52600	52600	52700	52600	139
333	20231220	151400	2949086900	52600	52600	52600	52600	102
334	20231220	151300	2943721700	52700	52700	52700	52600	114
335	20231220	151200	2937724600	52600	52700	52700	52600	115
336	20231220	151100	2931672300	52700	52700	52700	52600	57
337	20231220	151000	2928672800	52600	52600	52700	52600	99
338	20231220	150900	2923465300	52600	52600	52700	52600	401
339	20231220	150800	2902371900	52600	52600	52700	52600	34
340	20231220	150700	2900582800	52600	52700	52700	52600	58
341	20231220	150600	2897531800	52700	52700	52700	52600	209
342	20231220	150500	2886530900	52600	52600	52700	52600	119
343	20231220	150400	2880271300	52600	52600	52700	52600	98
344	20231220	150300	2875116400	52700	52700	52700	52600	111
345	20231220	150200	2869269100	52700	52700	52700	52600	171
346	20231220	150100	2860274000	52600	52600	52800	52600	454
347	20231220	150000	2836391000	52600	52700	52800	52600	269
348	20231220	145900	2822230700	52700	52700	52800	52600	373
349	20231220	145800	2802575700	52700	52600	52700	52600	117
350	20231220	145700	2796417400	52700	52600	52700	52600	139
351	20231220	145600	2789095700	52600	52700	52700	52600	93
352	20231220	145500	2784197400	52600	52600	52600	52600	47
353	20231220	145400	2781725200	52600	52600	52700	52600	146
354	20231220	145300	2774040500	52600	52700	52700	52600	36
355	20231220	145200	2772146700	52600	52600	52700	52600	28
356	20231220	145100	2770673400	52700	52700	52700	52700	48
357	20231220	145000	2768143800	52700	52700	52700	52600	368
358	20231220	144900	2748759500	52700	52600	52700	52600	556
359	20231220	144800	2719463300	52600	52600	52700	52600	151
360	20231220	144700	2711520600	52700	52700	52700	52600	85
361	20231220	144600	2707047600	52600	52600	52700	52600	254
362	20231220	144500	2693666700	52600	52600	52700	52600	540
363	20231220	144400	2665218100	52600	52700	52700	52600	80
364	20231220	144300	2661007100	52600	52600	52700	52600	97
365	20231220	144200	2655903900	52600	52600	52700	52600	71
366	20231220	144100	2652167200	52700	52600	52700	52600	40
367	20231220	144000	2650061900	52700	52600	52700	52600	158
368	20231220	143900	2641750200	52600	52600	52700	52600	104
369	20231220	143800	2636278700	52600	52700	52700	52600	77
370	20231220	143700	2632226100	52700	52600	52700	52600	49
371	20231220	143600	2629646100	52600	52600	52600	52600	76
372	20231220	143500	2625648500	52600	52600	52600	52600	52
373	20231220	143400	2622913300	52600	52700	52700	52600	110
374	20231220	143300	2617119000	52600	52600	52600	52600	57
375	20231220	143200	2614120800	52600	52600	52700	52600	87
376	20231220	143100	2609544300	52600	52700	52700	52600	57
377	20231220	143000	2606544700	52700	52700	52700	52600	64
378	20231220	142900	2603175700	52600	52700	52700	52600	97
379	20231220	142800	2598073200	52600	52600	52700	52600	142
380	20231220	142700	2590603800	52600	52600	52600	52600	255
381	20231220	142600	2577190800	52600	52700	52700	52600	34
382	20231220	142500	2575401900	52600	52700	52700	52600	55
383	20231220	142400	2572508500	52600	52600	52600	52600	114
384	20231220	142300	2566512100	52600	52600	52600	52600	55
385	20231220	142200	2563619100	52600	52600	52700	52600	39
386	20231220	142100	2561567600	52600	52600	52600	52600	76
387	20231220	142000	2557570000	52600	52600	52700	52600	62
388	20231220	141900	2554306700	52600	52700	52700	52600	51
389	20231220	141800	2551623700	52600	52600	52600	52600	27
390	20231220	141700	2550203500	52600	52700	52700	52600	87
391	20231220	141600	2545627000	52700	52600	52700	52600	46
392	20231220	141500	2543205300	52600	52600	52700	52600	165
393	20231220	141400	2534524600	52700	52700	52700	52700	42
394	20231220	141300	2532311200	52700	52700	52700	52600	104
395	20231220	141200	2526835700	52600	52600	52600	52600	57
396	20231220	141100	2523837500	52600	52600	52800	52600	46
397	20231220	141000	2521414300	52600	52600	52600	52600	53
398	20231220	140900	2518626500	52600	52600	52700	52600	93
399	20231220	140800	2513733100	52600	52600	52700	52600	47
400	20231220	140700	2511259900	52700	52600	52700	52600	66
401	20231220	140600	2507787100	52700	52600	52700	52600	121
402	20231220	140500	2501415600	52600	52700	52700	52600	177
403	20231220	140400	2492097300	52700	52700	52700	52700	113
404	20231220	140300	2486142200	52700	52700	52700	52700	102
405	20231220	140200	2480766800	52700	52700	52700	52700	79
406	20231220	140100	2476603500	52700	52700	52800	52700	76
407	20231220	140000	2472596100	52700	52800	52800	52700	146
408	20231220	135900	2464896900	52700	52700	52700	52700	26
409	20231220	135800	2463526700	52700	52700	52700	52700	108
410	20231220	135700	2457835100	52700	52700	52700	52700	86
411	20231220	135600	2453302900	52700	52600	52800	52600	133
412	20231220	135500	2446296100	52700	52600	52700	52600	103
413	20231220	135400	2440877800	52600	52600	52700	52600	32
414	20231220	135300	2439194300	52600	52600	52600	52600	46
415	20231220	135200	2436774700	52600	52600	52700	52600	82
416	20231220	135100	2432460500	52600	52600	52600	52600	228
417	20231220	135000	2420467700	52600	52600	52600	52600	214
418	20231220	134900	2409211300	52600	52600	52700	52600	76
419	20231220	134800	2405213300	52600	52600	52600	52600	29
420	20231220	134700	2403687900	52600	52600	52600	52600	200
421	20231220	134600	2393167900	52600	52600	52700	52600	63
422	20231220	134500	2389852900	52600	52600	52700	52600	45
423	20231220	134400	2387485800	52600	52700	52700	52600	64
424	20231220	134300	2384118100	52700	52700	52700	52600	138
425	20231220	134200	2376845700	52700	52700	52700	52700	51
426	20231220	134100	2374158000	52700	52800	52800	52700	89
427	20231220	134000	2369466600	52700	52700	52800	52600	227
428	20231220	133900	2357521100	52700	52700	52700	52600	56
429	20231220	133800	2354571300	52600	52700	52700	52600	1565
430	20231220	133700	2272235500	52600	52600	52600	52600	27
431	20231220	133600	2270815300	52600	52600	52700	52600	54
432	20231220	133500	2267971100	52600	52600	52700	52600	49
433	20231220	133400	2265393500	52700	52700	52700	52600	115
434	20231220	133300	2259340600	52700	52700	52800	52600	97
435	20231220	133200	2254236000	52700	52700	52700	52700	73
436	20231220	133100	2250388900	52700	52700	52700	52700	41
437	20231220	133000	2248228200	52700	52700	52700	52700	65
438	20231220	132900	2244802700	52700	52700	52700	52700	91
439	20231220	132800	2240007000	52700	52600	52700	52600	87
440	20231220	132700	2235423300	52700	52700	52700	52600	66
441	20231220	132600	2231947800	52700	52600	52700	52600	88
442	20231220	132500	2227311300	52700	52600	52700	52600	188
443	20231220	132400	2217413000	52700	52600	52700	52600	29
444	20231220	132300	2215887000	52600	52700	52700	52600	155
445	20231220	132200	2207731200	52700	52600	52700	52600	20
446	20231220	132100	2206678800	52600	52700	52800	52600	243
447	20231220	132000	2193866500	52700	52600	52700	52600	75
448	20231220	131900	2189920200	52600	52600	52600	52600	88
449	20231220	131800	2185291400	52600	52600	52600	52600	27
450	20231220	131700	2183871200	52600	52700	52700	52600	385
451	20231220	131600	2163591900	52600	52700	52700	52600	50
452	20231220	131500	2160961800	52600	52700	52700	52600	61
453	20231220	131400	2157751200	52600	52600	52600	52600	110
454	20231220	131300	2151965200	52600	52600	52700	52600	34
455	20231220	131200	2150176100	52600	52600	52700	52600	41
456	20231220	131100	2148019400	52700	52600	52700	52600	54
457	20231220	131000	2145178600	52600	52700	52700	52600	76
458	20231220	130900	2141180800	52600	52600	52700	52600	75
459	20231220	130800	2137234700	52600	52700	52700	52600	57
460	20231220	130700	2134236100	52700	52600	52700	52600	71
461	20231220	130600	2130496800	52700	52700	52700	52600	75
462	20231220	130500	2126551200	52600	52600	52600	52600	55
463	20231220	130400	2123658200	52700	52700	52700	52600	113
464	20231220	130300	2117713600	52600	52600	52800	52600	487
465	20231220	130200	2092094100	52600	52700	52700	52600	95
466	20231220	130100	2087092100	52700	52700	52800	52700	97
467	20231220	130000	2081979700	52700	52700	52700	52600	94
468	20231220	125900	2077030600	52600	52600	52600	52600	124
469	20231220	125800	2070508200	52600	52600	52600	52600	95
470	20231220	125700	2065511200	52700	52600	52700	52600	43
471	20231220	125600	2063249100	52700	52700	52700	52600	43
472	20231220	125500	2060986000	52600	52600	52600	52600	110
473	20231220	125400	2055200000	52700	52700	52700	52600	72
474	20231220	125300	2051411300	52600	52600	52700	52600	73
475	20231220	125200	2047571400	52700	52700	52700	52700	266
476	20231220	125100	2033553200	52700	52700	52700	52700	69
477	20231220	125000	2029916900	52700	52700	52700	52700	35
478	20231220	124900	2028072400	52700	52800	52800	52700	110
479	20231220	124800	2022271700	52700	52700	52700	52700	76
480	20231220	124700	2018266500	52700	52700	52700	52700	40
481	20231220	124600	2016158500	52800	52700	52800	52700	81
482	20231220	124500	2011885400	52700	52700	52800	52700	62
483	20231220	124400	2008617800	52700	52800	52800	52700	115
484	20231220	124300	2002555800	52800	52700	52900	52700	247
485	20231220	124200	1989513800	52700	52600	52800	52600	71
486	20231220	124100	1985775700	52800	52800	52800	52600	565
487	20231220	124000	1955983100	52600	52700	52800	52600	282
488	20231220	123900	1941107600	52600	52600	52700	52600	28
489	20231220	123800	1939634400	52600	52600	52800	52600	400
490	20231220	123700	1918528400	52600	52600	52700	52600	30
491	20231220	123600	1916950000	52600	52700	52700	52600	158
492	20231220	123500	1908630400	52700	52700	52700	52600	46
493	20231220	123400	1906210300	52600	52600	52700	52600	84
494	20231220	123300	1901789900	52600	52600	52600	52600	127
495	20231220	123200	1895109700	52600	52700	52800	52600	588
496	20231220	123100	1864174300	52700	52700	52700	52600	152
497	20231220	123000	1856166300	52700	52700	52700	52600	127
498	20231220	122900	1849479300	52700	52600	52700	52600	250
499	20231220	122800	1836329200	52600	52700	52800	52600	145
500	20231220	122700	1828691000	52600	52600	52700	52600	185
501	20231220	122600	1818950000	52600	52600	52700	52600	106
502	20231220	122500	1813368300	52700	52600	52700	52600	270
503	20231220	122400	1799146300	52700	52600	52700	52600	65
504	20231220	122300	1795723600	52700	52700	52700	52600	77
505	20231220	122200	1791670200	52700	52600	52700	52600	94
506	20231220	122100	1786725200	52600	52600	52700	52600	221
507	20231220	122000	1775099500	52600	52700	52700	52600	66
508	20231220	121900	1771625700	52600	52600	52700	52600	74
509	20231220	121800	1767733200	52600	52600	52600	52600	90
510	20231220	121700	1762999200	52600	52600	52700	52600	68
511	20231220	121600	1759420600	52600	52700	52700	52600	74
512	20231220	121500	1755523200	52700	52600	52700	52600	163
513	20231220	121400	1746939400	52600	52600	52700	52600	225
514	20231220	121300	1735099100	52700	52600	52700	52600	71
515	20231220	121200	1731359100	52600	52600	52600	52600	86
516	20231220	121100	1726835500	52600	52600	52700	52600	88
517	20231220	121000	1722201700	52600	52700	52700	52600	75
518	20231220	120900	1718256300	52700	52700	52700	52600	271
519	20231220	120800	1703977600	52700	52600	52700	52600	94
520	20231220	120700	1699031800	52600	52600	52600	52600	97
521	20231220	120600	1693929600	52600	52600	52700	52600	144
522	20231220	120500	1686355100	52600	52600	52600	52600	49
523	20231220	120400	1683777700	52600	52600	52700	52600	40
524	20231220	120300	1681673600	52600	52600	52700	52600	84
525	20231220	120200	1677255000	52600	52600	52600	52600	58
526	20231220	120100	1674204200	52600	52600	52700	52600	247
527	20231220	120000	1661211400	52700	52600	52700	52600	110
528	20231220	115900	1655419600	52600	52600	52600	52600	85
529	20231220	115800	1650948600	52600	52600	52600	52600	30
530	20231220	115700	1649370600	52600	52700	52700	52600	223
531	20231220	115600	1637633000	52600	52600	52600	52600	198
532	20231220	115500	1627218200	52500	52600	52700	52500	246
533	20231220	115400	1614281100	52600	52500	52600	52500	64
534	20231220	115300	1610917400	52600	52600	52600	52500	42
535	20231220	115200	1608710600	52500	52500	52500	52500	121
536	20231220	115100	1602358100	52500	52500	52600	52500	85
537	20231220	115000	1597891300	52600	52600	52700	52500	155
538	20231220	114900	1589741700	52600	52500	52600	52500	524
539	20231220	114800	1562188500	52600	52600	52600	52500	108
540	20231220	114700	1556514100	52700	52600	52700	52500	2427
541	20231220	114600	1428899200	52600	52700	52700	52600	37
542	20231220	114500	1426952300	52600	52700	52700	52600	949
543	20231220	114400	1377034600	52600	52700	52700	52600	312
544	20231220	114300	1360599300	52700	52700	52700	52600	167
545	20231220	114200	1351799500	52700	52600	52800	52600	120
546	20231220	114100	1345485900	52700	52800	52800	52600	1616
547	20231220	114000	1260331700	52700	52700	52800	52700	78
548	20231220	113900	1256220600	52800	52700	52800	52700	50
549	20231220	113800	1253585300	52700	52800	52800	52700	53
550	20231220	113700	1250791600	52700	52700	52700	52700	82
551	20231220	113600	1246470200	52700	52700	52700	52700	44
552	20231220	113500	1244151400	52700	52700	52800	52700	129
553	20231220	113400	1237352100	52700	52700	52800	52700	311
554	20231220	113300	1220943000	52700	52800	52800	52700	279
555	20231220	113200	1206220800	52700	52700	52700	52700	25
556	20231220	113100	1204903300	52700	52800	52800	52700	34
557	20231220	113000	1203111200	52800	52700	52800	52700	77
558	20231220	112900	1199051700	52700	52700	52800	52700	108
559	20231220	112800	1193357700	52700	52800	52800	52700	65
560	20231220	112700	1189931100	52800	52700	52800	52700	107
561	20231220	112600	1184287900	52700	52700	52700	52700	274
562	20231220	112500	1169848100	52700	52800	52800	52700	26
563	20231220	112400	1168476700	52900	52800	52900	52800	155
564	20231220	112300	1160292600	52700	52700	52700	52700	105
565	20231220	112200	1154759100	52700	52800	52800	52700	185
566	20231220	112100	1144998900	52700	52700	52700	52700	1
567	20231220	112000	1144946200	52800	52800	52800	52700	20
568	20231220	111900	1143891300	52700	52700	52700	52700	5
569	20231220	111800	1143627800	52700	52800	52800	52700	57
570	20231220	111700	1140622600	52800	52800	52800	52800	2
571	20231220	111600	1140517000	52800	52700	52800	52700	112
572	20231220	111500	1134604000	52700	52800	52800	52700	25
573	20231220	111400	1133286000	52800	52800	52800	52700	37
574	20231220	111300	1131333600	52800	52800	52800	52800	46
575	20231220	111200	1128904800	52800	52800	52800	52800	11
576	20231220	111100	1128324000	52700	52800	52900	52700	859
577	20231220	111000	1082968400	52800	52800	52900	52800	34
578	20231220	110900	1081171500	52900	52800	52900	52800	105
579	20231220	110800	1075627000	52800	52800	52800	52800	60
580	20231220	110700	1072459000	52800	52900	52900	52800	69
581	20231220	110600	1068815700	52800	52800	52800	52800	14
582	20231220	110500	1068076500	52800	52800	52800	52800	10
583	20231220	110400	1067548500	52800	52800	52800	52800	35
584	20231220	110300	1065700500	52800	52800	52900	52800	90
585	20231220	110200	1060947500	52800	52800	52800	52800	91
586	20231220	110100	1056142700	52800	52900	52900	52800	8
587	20231220	110000	1055720200	52800	52900	52900	52800	71
588	20231220	105900	1051971300	52800	52800	52800	52800	36
589	20231220	105800	1050070500	52900	52800	52900	52800	6
590	20231220	105700	1049753300	52900	52800	52900	52800	8
591	20231220	105600	1049330700	52800	52800	52800	52800	46
592	20231220	105500	1046901900	52800	52800	52900	52800	54
593	20231220	105400	1044050200	52800	52800	52800	52800	0
594	20231220	105300	1044050200	52800	52800	53000	52800	94
595	20231220	105200	1039082900	52800	52800	52900	52800	127
596	20231220	105100	1032371800	52900	52800	52900	52800	1431
597	20231220	105000	956805000	52800	52800	52800	52800	29
598	20231220	104900	955273800	52900	52800	52900	52800	28
599	20231220	104800	953795300	52800	52800	52800	52800	75
600	20231220	104700	949835300	52800	52800	52800	52800	9
601	20231220	104600	949360100	52800	52800	52900	52800	16
602	20231220	104500	948514300	52800	52800	52800	52800	67
603	20231220	104400	944976700	52800	52900	52900	52800	38
604	20231220	104300	942969600	52800	52800	52800	52800	3
605	20231220	104200	942811200	52800	52800	52800	52800	2
606	20231220	104100	942705600	52900	52800	52900	52800	56
607	20231220	104000	939748100	52800	52800	52900	52800	36
608	20231220	103900	937847200	52800	52900	52900	52800	27
609	20231220	103800	936419000	52800	52800	52800	52800	23
610	20231220	103700	935204600	52900	52800	52900	52800	122
611	20231220	103600	928762200	52900	52900	52900	52800	23
612	20231220	103500	927547000	52900	52800	52900	52800	30
613	20231220	103400	925961700	52800	52900	52900	52800	149
614	20231220	103300	918084400	52900	52800	52900	52800	55
615	20231220	103200	915178400	52800	52800	52900	52800	40
616	20231220	103100	913065800	52900	52800	52900	52800	4
617	20231220	103000	912854500	52800	52900	52900	52800	111
618	20231220	102900	906988700	52900	52800	52900	52800	78
619	20231220	102800	902869800	52900	52900	52900	52800	185
620	20231220	102700	893091300	52900	52900	52900	52800	78
621	20231220	102600	888967100	52900	52900	53000	52800	244
622	20231220	102500	876063500	52900	52800	52900	52800	164
623	20231220	102400	867393400	52900	52800	52900	52800	80
624	20231220	102300	863162000	52800	52900	52900	52800	41
625	20231220	102200	860996300	52800	52900	52900	52800	329
626	20231220	102100	843600100	52900	52900	52900	52800	26
627	20231220	102000	842225900	52900	52900	52900	52800	14
628	20231220	101900	841485600	52800	52900	52900	52800	162
629	20231220	101800	832915900	52900	52900	52900	52900	31
630	20231220	101700	831276000	53000	53000	53000	52900	76
631	20231220	101600	827254500	52800	52900	52900	52800	9
632	20231220	101500	826778800	52800	52900	53000	52800	319
633	20231220	101400	809905700	52900	52900	53000	52900	56
634	20231220	101300	806942800	53000	52900	53000	52900	56
635	20231220	101200	803978300	52900	52900	52900	52900	57
636	20231220	101100	800963000	53000	52900	53000	52900	81
637	20231220	101000	796677600	52900	52900	53000	52900	55
638	20231220	100900	793768000	52900	52900	52900	52900	102
639	20231220	100800	788372200	52900	52900	52900	52900	17
640	20231220	100700	787472900	52900	52900	53000	52900	55
641	20231220	100600	784563100	52900	52900	52900	52900	612
642	20231220	100500	752188300	52900	53000	53000	52900	7
643	20231220	100400	751817800	53000	52900	53000	52900	107
644	20231220	100300	746156300	53000	53000	53000	53000	234
645	20231220	100200	733754300	53000	53000	53000	53000	84
646	20231220	100100	729302300	53000	53000	53100	52900	42
647	20231220	100000	727076400	52900	53000	53100	52900	942
648	20231220	095900	677178300	53000	53000	53100	53000	74
649	20231220	095800	673255800	53000	53000	53000	53000	138
650	20231220	095700	665941800	53000	53100	53100	53000	23
651	20231220	095600	664722500	53000	53000	53000	53000	149
652	20231220	095500	656825500	53000	53000	53100	53000	58
653	20231220	095400	653751100	53000	53000	53000	53000	29
654	20231220	095300	652214100	53000	53000	53000	53000	46
655	20231220	095200	649776100	53000	53000	53000	53000	91
656	20231220	095100	644953100	53000	53100	53100	53000	100
657	20231220	095000	639653000	53000	53000	53000	53000	11
658	20231220	094900	639070000	53000	53000	53100	53000	296
659	20231220	094800	623381900	53100	53000	53100	53000	19
660	20231220	094700	622373900	53000	53000	53100	53000	92
661	20231220	094600	617497100	53000	53000	53100	53000	92
662	20231220	094500	612612500	53100	53200	53200	53100	536
663	20231220	094400	584149400	53200	53100	53200	53000	262
664	20231220	094300	570228500	53000	53000	53100	53000	103
665	20231220	094200	564766200	53000	53100	53100	53000	53
666	20231220	094100	561954000	53000	53000	53100	53000	187
667	20231220	094000	552029700	53000	53100	53200	53000	750
668	20231220	093900	512205500	53100	53000	53100	53000	153
669	20231220	093800	504081500	53100	53100	53100	53000	122
670	20231220	093700	497608800	53000	53000	53100	53000	233
671	20231220	093600	485254400	53000	53000	53100	53000	596
672	20231220	093500	453662200	53000	52800	53000	52800	135
673	20231220	093400	446530600	52800	52900	53000	52800	1091
674	20231220	093300	388922300	52900	52800	52900	52800	286
675	20231220	093200	373793900	52800	53000	53000	52800	354
676	20231220	093100	355070400	53000	52900	53000	52900	4
677	20231220	093000	354858600	52900	53000	53000	52900	350
678	20231220	092900	336315300	53000	53000	53000	53000	290
679	20231220	092800	320945300	52900	53000	53000	52900	537
680	20231220	092700	292489000	53000	53000	53100	53000	89
681	20231220	092600	287769600	53100	53100	53100	53100	124
682	20231220	092500	281185200	53000	53100	53100	53000	51
683	20231220	092400	278481000	53000	53100	53100	53000	58
684	20231220	092300	275406800	53100	53100	53100	53000	72
685	20231220	092200	271588500	53100	52800	53100	52800	926
686	20231220	092100	222510700	52800	52900	52900	52800	57
687	20231220	092000	219498500	52900	52900	52900	52800	463
688	20231220	091900	195015000	52900	52900	53000	52900	712
689	20231220	091800	157349600	52900	52800	52900	52800	61
690	20231220	091700	154124500	52800	52800	52800	52800	101
691	20231220	091600	148791700	52800	52800	52800	52800	7
692	20231220	091500	148422100	52800	52900	52900	52800	302
693	20231220	091400	132474200	52900	52800	53000	52800	38
694	20231220	091300	130464400	52900	52900	53000	52900	65
695	20231220	091200	127023400	52900	52900	52900	52900	210
696	20231220	091100	115914400	52900	53000	53000	52900	94
697	20231220	091000	110941200	52900	52900	53000	52900	47
698	20231220	090900	108454700	52900	52900	52900	52900	11
699	20231220	090800	107872800	52900	52900	52900	52800	397
700	20231220	090700	86881000	52800	52800	52900	52800	194
701	20231220	090600	76627600	52800	52800	52900	52800	195
702	20231220	090500	66331400	52800	52900	52900	52800	57
703	20231220	090400	63321100	52800	52800	52900	52800	38
704	20231220	090300	61312500	52800	52800	52900	52800	437
705	20231220	090200	38238700	52800	52900	52900	52800	133
706	20231220	090100	31206800	52800	52800	52900	52800	60
707	20231220	090000	28033700	52800	52900	53000	52800	529