KissMeData/039130/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	192000	3153277600	53200	53200	53200	53200	1776
3	20231220	191900	3153277600	53200	53200	53200	53200	0
4	20231220	191800	3153277600	53200	53200	53200	53200	0
5	20231220	191700	3153277600	53200	53200	53200	53200	0
6	20231220	191600	3153277600	53200	53200	53200	53200	0
7	20231220	191500	3153277600	53200	53200	53200	53200	0
8	20231220	191400	3153277600	53200	53200	53200	53200	0
9	20231220	191300	3153277600	53200	53200	53200	53200	0
10	20231220	191200	3153277600	53200	53200	53200	53200	0
11	20231220	191100	3153277600	53200	53200	53200	53200	0
12	20231220	191000	3153277600	53200	53200	53200	53200	0
13	20231220	190900	3153277600	53200	53200	53200	53200	0
14	20231220	190800	3153277600	53200	53200	53200	53200	0
15	20231220	190700	3153277600	53200	53200	53200	53200	0
16	20231220	190600	3153277600	53200	53200	53200	53200	0
17	20231220	190500	3153277600	53200	53200	53200	53200	0
18	20231220	190400	3153277600	53200	53200	53200	53200	0
19	20231220	190300	3153277600	53200	53200	53200	53200	0
20	20231220	190200	3153277600	53200	53200	53200	53200	0
21	20231220	190100	3153277600	53200	53200	53200	53200	0
22	20231220	190000	3153277600	53200	53200	53200	53200	0
23	20231220	185900	3153277600	53200	53200	53200	53200	0
24	20231220	185800	3153277600	53200	53200	53200	53200	0
25	20231220	185700	3153277600	53200	53200	53200	53200	0
26	20231220	185600	3153277600	53200	53200	53200	53200	0
27	20231220	185500	3153277600	53200	53200	53200	53200	0
28	20231220	185400	3153277600	53200	53200	53200	53200	0
29	20231220	185300	3153277600	53200	53200	53200	53200	0
30	20231220	185200	3153277600	53200	53200	53200	53200	0
31	20231220	185100	3153277600	53200	53200	53200	53200	0
32	20231220	185000	3153277600	53200	53200	53200	53200	1776
33	20231220	184900	3153277600	53200	53200	53200	53200	0
34	20231220	184800	3153277600	53200	53200	53200	53200	0
35	20231220	184700	3153277600	53200	53200	53200	53200	0
36	20231220	184600	3153277600	53200	53200	53200	53200	0
37	20231220	184500	3153277600	53200	53200	53200	53200	0
38	20231220	184400	3153277600	53200	53200	53200	53200	0
39	20231220	184300	3153277600	53200	53200	53200	53200	0
40	20231220	184200	3153277600	53200	53200	53200	53200	0
41	20231220	184100	3153277600	53200	53200	53200	53200	0
42	20231220	184000	3153277600	53200	53200	53200	53200	0
43	20231220	183900	3153277600	53200	53200	53200	53200	0
44	20231220	183800	3153277600	53200	53200	53200	53200	0
45	20231220	183700	3153277600	53200	53200	53200	53200	0
46	20231220	183600	3153277600	53200	53200	53200	53200	0
47	20231220	183500	3153277600	53200	53200	53200	53200	0
48	20231220	183400	3153277600	53200	53200	53200	53200	0
49	20231220	183300	3153277600	53200	53200	53200	53200	0
50	20231220	183200	3153277600	53200	53200	53200	53200	0
51	20231220	183100	3153277600	53200	53200	53200	53200	0
52	20231220	183000	3153277600	53200	53200	53200	53200	0
53	20231220	182900	3153277600	53200	53200	53200	53200	0
54	20231220	182800	3153277600	53200	53200	53200	53200	0
55	20231220	182700	3153277600	53200	53200	53200	53200	0
56	20231220	182600	3153277600	53200	53200	53200	53200	0
57	20231220	182500	3153277600	53200	53200	53200	53200	0
58	20231220	182400	3153277600	53200	53200	53200	53200	0
59	20231220	182300	3153277600	53200	53200	53200	53200	0
60	20231220	182200	3153277600	53200	53200	53200	53200	0
61	20231220	182100	3153277600	53200	53200	53200	53200	0
62	20231220	182000	3153277600	53200	53200	53200	53200	1776
63	20231220	181900	3153277600	53200	53200	53200	53200	0
64	20231220	181800	3153277600	53200	53200	53200	53200	0
65	20231220	181700	3153277600	53200	53200	53200	53200	0
66	20231220	181600	3153277600	53200	53200	53200	53200	0
67	20231220	181500	3153277600	53200	53200	53200	53200	0
68	20231220	181400	3153277600	53200	53200	53200	53200	0
69	20231220	181300	3153277600	53200	53200	53200	53200	0
70	20231220	181200	3153277600	53200	53200	53200	53200	0
71	20231220	181100	3153277600	53200	53200	53200	53200	0
72	20231220	181000	3153277600	53200	53200	53200	53200	0
73	20231220	180900	3153277600	53200	53200	53200	53200	0
74	20231220	180800	3153277600	53200	53200	53200	53200	0
75	20231220	180700	3153277600	53200	53200	53200	53200	0
76	20231220	180600	3153277600	53200	53200	53200	53200	0
77	20231220	180500	3153277600	53200	53200	53200	53200	0
78	20231220	180400	3153277600	53200	53200	53200	53200	0
79	20231220	180300	3153277600	53200	53200	53200	53200	0
80	20231220	180200	3153277600	53200	53200	53200	53200	0
81	20231220	180100	3153277600	53200	53200	53200	53200	0
82	20231220	180000	3153277600	53200	53200	53200	53200	0
83	20231220	175900	3153277600	53200	53200	53200	53200	0
84	20231220	175800	3153277600	53200	53200	53200	53200	0
85	20231220	175700	3153277600	53200	53200	53200	53200	0
86	20231220	175600	3153277600	53200	53200	53200	53200	0
87	20231220	175500	3153277600	53200	53200	53200	53200	0
88	20231220	175400	3153277600	53200	53200	53200	53200	0
89	20231220	175300	3153277600	53200	53200	53200	53200	0
90	20231220	175200	3153277600	53200	53200	53200	53200	0
91	20231220	175100	3153277600	53200	53200	53200	53200	0
92	20231220	175000	3153277600	53200	53200	53200	53200	1776
93	20231220	174900	3153277600	53200	53200	53200	53200	0
94	20231220	174800	3153277600	53200	53200	53200	53200	0
95	20231220	174700	3153277600	53200	53200	53200	53200	0
96	20231220	174600	3153277600	53200	53200	53200	53200	0
97	20231220	174500	3153277600	53200	53200	53200	53200	0
98	20231220	174400	3153277600	53200	53200	53200	53200	0
99	20231220	174300	3153277600	53200	53200	53200	53200	0
100	20231220	174200	3153277600	53200	53200	53200	53200	0
101	20231220	174100	3153277600	53200	53200	53200	53200	0
102	20231220	174000	3153277600	53200	53200	53200	53200	0
103	20231220	173900	3153277600	53200	53200	53200	53200	0
104	20231220	173800	3153277600	53200	53200	53200	53200	0
105	20231220	173700	3153277600	53200	53200	53200	53200	0
106	20231220	173600	3153277600	53200	53200	53200	53200	0
107	20231220	173500	3153277600	53200	53200	53200	53200	0
108	20231220	173400	3153277600	53200	53200	53200	53200	0
109	20231220	173300	3153277600	53200	53200	53200	53200	0
110	20231220	173200	3153277600	53200	53200	53200	53200	0
111	20231220	173100	3153277600	53200	53200	53200	53200	0
112	20231220	173000	3153277600	53200	53200	53200	53200	0
113	20231220	172900	3153277600	53200	53200	53200	53200	0
114	20231220	172800	3153277600	53200	53200	53200	53200	0
115	20231220	172700	3153277600	53200	53200	53200	53200	0
116	20231220	172600	3153277600	53200	53200	53200	53200	0
117	20231220	172500	3153277600	53200	53200	53200	53200	0
118	20231220	172400	3153277600	53200	53200	53200	53200	0
119	20231220	172300	3153277600	53200	53200	53200	53200	0
120	20231220	172200	3153277600	53200	53200	53200	53200	0
121	20231220	172100	3153277600	53200	53200	53200	53200	0
122	20231220	172000	3153277600	53200	53200	53200	53200	1776
123	20231220	171900	3153277600	53200	53200	53200	53200	0
124	20231220	171800	3153277600	53200	53200	53200	53200	0
125	20231220	171700	3153277600	53200	53200	53200	53200	0
126	20231220	171600	3153277600	53200	53200	53200	53200	0
127	20231220	171500	3153277600	53200	53200	53200	53200	0
128	20231220	171400	3153277600	53200	53200	53200	53200	0
129	20231220	171300	3153277600	53200	53200	53200	53200	0
130	20231220	171200	3153277600	53200	53200	53200	53200	0
131	20231220	171100	3153277600	53200	53200	53200	53200	0
132	20231220	171000	3153277600	53200	53200	53200	53200	0
133	20231220	170900	3153277600	53200	53200	53200	53200	0
134	20231220	170800	3153277600	53200	53200	53200	53200	0
135	20231220	170700	3153277600	53200	53200	53200	53200	0
136	20231220	170600	3153277600	53200	53200	53200	53200	0
137	20231220	170500	3153277600	53200	53200	53200	53200	0
138	20231220	170400	3153277600	53200	53200	53200	53200	0
139	20231220	170300	3153277600	53200	53200	53200	53200	0
140	20231220	170200	3153277600	53200	53200	53200	53200	0
141	20231220	170100	3153277600	53200	53200	53200	53200	0
142	20231220	170000	3153277600	53200	53200	53200	53200	0
143	20231220	165900	3153277600	53200	53200	53200	53200	0
144	20231220	165800	3153277600	53200	53200	53200	53200	0
145	20231220	165700	3153277600	53200	53200	53200	53200	0
146	20231220	165600	3153277600	53200	53200	53200	53200	0
147	20231220	165500	3153277600	53200	53200	53200	53200	0
148	20231220	165400	3153277600	53200	53200	53200	53200	0
149	20231220	165300	3153277600	53200	53200	53200	53200	0
150	20231220	165200	3153277600	53200	53200	53200	53200	0
151	20231220	165100	3153277600	53200	53200	53200	53200	0
152	20231220	165000	3153277600	53200	53200	53200	53200	1776
153	20231220	164900	3153277600	53200	53200	53200	53200	0
154	20231220	164800	3153277600	53200	53200	53200	53200	0
155	20231220	164700	3153277600	53200	53200	53200	53200	0
156	20231220	164600	3153277600	53200	53200	53200	53200	0
157	20231220	164500	3153277600	53200	53200	53200	53200	0
158	20231220	164400	3153277600	53200	53200	53200	53200	0
159	20231220	164300	3153277600	53200	53200	53200	53200	0
160	20231220	164200	3153277600	53200	53200	53200	53200	0
161	20231220	164100	3153277600	53200	53200	53200	53200	0
162	20231220	164000	3153277600	53200	53200	53200	53200	0
163	20231220	163900	3153277600	53200	53200	53200	53200	0
164	20231220	163800	3153277600	53200	53200	53200	53200	0
165	20231220	163700	3153277600	53200	53200	53200	53200	0
166	20231220	163600	3153277600	53200	53200	53200	53200	0
167	20231220	163500	3153277600	53200	53200	53200	53200	0
168	20231220	163400	3153277600	53200	53200	53200	53200	0
169	20231220	163300	3153277600	53200	53200	53200	53200	0
170	20231220	163200	3153277600	53200	53200	53200	53200	0
171	20231220	163100	3153277600	53200	53200	53200	53200	0
172	20231220	163000	3153277600	53200	53200	53200	53200	0
173	20231220	162900	3153277600	53200	53200	53200	53200	0
174	20231220	162800	3153277600	53200	53200	53200	53200	0
175	20231220	162700	3153277600	53200	53200	53200	53200	0
176	20231220	162600	3153277600	53200	53200	53200	53200	0
177	20231220	162500	3153277600	53200	53200	53200	53200	0
178	20231220	162400	3153277600	53200	53200	53200	53200	0
179	20231220	162300	3153277600	53200	53200	53200	53200	0
180	20231220	162200	3153277600	53200	53200	53200	53200	0
181	20231220	162100	3153277600	53200	53200	53200	53200	0
182	20231220	162000	3153277600	53200	53200	53200	53200	1776
183	20231220	161900	3153277600	53200	53200	53200	53200	0
184	20231220	161800	3153277600	53200	53200	53200	53200	0
185	20231220	161700	3153277600	53200	53200	53200	53200	0
186	20231220	161600	3153277600	53200	53200	53200	53200	0
187	20231220	161500	3153277600	53200	53200	53200	53200	0
188	20231220	161400	3153277600	53200	53200	53200	53200	0
189	20231220	161300	3153277600	53200	53200	53200	53200	0
190	20231220	161200	3153277600	53200	53200	53200	53200	0
191	20231220	161100	3153277600	53200	53200	53200	53200	0
192	20231220	161000	3153277600	53200	53200	53200	53200	0
193	20231220	160900	3153277600	53200	53200	53200	53200	0
194	20231220	160800	3153277600	53200	53200	53200	53200	0
195	20231220	160700	3153277600	53200	53200	53200	53200	0
196	20231220	160600	3153277600	53200	53200	53200	53200	0
197	20231220	160500	3153277600	53200	53200	53200	53200	0
198	20231220	160400	3153277600	53200	53200	53200	53200	0
199	20231220	160300	3153277600	53200	53200	53200	53200	0
200	20231220	160200	3153277600	53200	53200	53200	53200	0
201	20231220	160100	3153277600	53200	53200	53200	53200	0
202	20231220	160000	3153277600	53200	53200	53200	53200	0
203	20231220	155900	3153277600	53200	53200	53200	53200	0
204	20231220	155800	3153277600	53200	53200	53200	53200	0
205	20231220	155700	3153277600	53200	53200	53200	53200	0
206	20231220	155600	3153277600	53200	53200	53200	53200	0
207	20231220	155500	3153277600	53200	53200	53200	53200	0
208	20231220	155400	3153277600	53200	53200	53200	53200	0
209	20231220	155300	3153277600	53200	53200	53200	53200	0
210	20231220	155200	3153277600	53200	53200	53200	53200	0
211	20231220	155100	3153277600	53200	53200	53200	53200	0
212	20231220	155000	3153277600	53200	53200	53200	53200	1776
213	20231220	154900	3153277600	53200	53200	53200	53200	0
214	20231220	154800	3153277600	53200	53200	53200	53200	0
215	20231220	154700	3153277600	53200	53200	53200	53200	0
216	20231220	154600	3153277600	53200	53200	53200	53200	0
217	20231220	154500	3153277600	53200	53200	53200	53200	0
218	20231220	154400	3153277600	53200	53200	53200	53200	0
219	20231220	154300	3153277600	53200	53200	53200	53200	0
220	20231220	154200	3153277600	53200	53200	53200	53200	0
221	20231220	154100	3153277600	53200	53200	53200	53200	0
222	20231220	154000	3153277600	53200	53200	53200	53200	0
223	20231220	153900	3153277600	53200	53200	53200	53200	0
224	20231220	153800	3153277600	53200	53200	53200	53200	0
225	20231220	153700	3153277600	53200	53200	53200	53200	0
226	20231220	153600	3153277600	53200	53200	53200	53200	0
227	20231220	153500	3153277600	53200	53200	53200	53200	0
228	20231220	153400	3153277600	53200	53200	53200	53200	0
229	20231220	153300	3153277600	53200	53200	53200	53200	0
230	20231220	153200	3153277600	53200	53200	53200	53200	0
231	20231220	153100	3153277600	53200	53200	53200	53200	0
232	20231220	153000	3153277600	53200	53200	53200	53200	1776
233	20231220	152900	3058794400	53200	53200	53200	53200	0
234	20231220	152800	3058794400	53200	53200	53200	53200	0
235	20231220	152700	3058794400	53200	53200	53200	53200	0
236	20231220	152600	3058794400	53200	53200	53200	53200	0
237	20231220	152500	3058794400	53200	53200	53200	53200	0
238	20231220	152400	3058794400	53200	53200	53200	53200	0
239	20231220	152300	3058794400	53200	53200	53200	53200	0
240	20231220	152200	3058794400	53200	53200	53200	53200	0
241	20231220	152100	3058794400	53200	53200	53200	53200	0
242	20231220	152000	3058794400	53200	53200	53200	53200	0
243	20231220	151900	3058794400	53200	53400	53400	53200	116
244	20231220	151800	3052611500	53300	53400	53400	53300	60
245	20231220	151700	3049409300	53400	53300	53400	53200	47
246	20231220	151600	3046905600	53300	53300	53400	53300	74
247	20231220	151500	3042961100	53200	53200	53200	53100	193
248	20231220	151400	3032693600	53200	53300	53300	53200	397
249	20231220	151300	3011536600	53300	53400	53400	53300	14
250	20231220	151200	3010789100	53400	53300	53400	53300	58
251	20231220	151100	3007696000	53300	53300	53300	53300	5
252	20231220	151000	3007429500	53300	53300	53300	53300	17
253	20231220	150900	3006523400	53300	53300	53300	53300	6
254	20231220	150800	3006203600	53300	53300	53300	53300	20
255	20231220	150700	3005137600	53400	53400	53400	53400	10
256	20231220	150600	3004603600	53400	53300	53400	53300	27
257	20231220	150500	3003164400	53300	53400	53400	53300	269
258	20231220	150400	2988817800	53300	53400	53500	53300	209
259	20231220	150300	2977652800	53400	53400	53400	53400	26
260	20231220	150200	2976264400	53400	53400	53400	53400	154
261	20231220	150100	2968040800	53500	53500	53500	53400	544
262	20231220	150000	2938937000	53600	53600	53600	53600	74
263	20231220	145900	2934970600	53600	53600	53600	53600	241
264	20231220	145800	2922053000	53600	53600	53600	53500	228
265	20231220	145700	2909833000	53600	53600	53600	53600	251
266	20231220	145600	2896379400	53600	53600	53600	53500	366
267	20231220	145500	2876763500	53600	53500	53600	53500	560
268	20231220	145400	2846800300	53500	53500	53500	53400	234
269	20231220	145300	2834282000	53500	53500	53500	53500	325
270	20231220	145200	2816894500	53500	53500	53500	53400	338
271	20231220	145100	2798813800	53500	53500	53500	53400	321
272	20231220	145000	2781642500	53500	53500	53500	53400	252
273	20231220	144900	2768166800	53500	53500	53500	53500	312
274	20231220	144800	2751474800	53500	53400	53500	53400	337
275	20231220	144700	2733448100	53500	53500	53500	53400	344
276	20231220	144600	2715044700	53500	53500	53500	53500	260
277	20231220	144500	2701134700	53400	53500	53500	53400	367
278	20231220	144400	2681503200	53400	53500	53500	53400	304
279	20231220	144300	2665240400	53400	53500	53500	53400	322
280	20231220	144200	2648020400	53500	53500	53500	53400	330
281	20231220	144100	2630367400	53500	53500	53500	53400	218
282	20231220	144000	2618708200	53400	53500	53500	53400	314
283	20231220	143900	2601911500	53500	53400	53500	53400	314
284	20231220	143800	2585116300	53400	53400	53500	53300	449
285	20231220	143700	2561119400	53400	53400	53400	53300	301
286	20231220	143600	2545048000	53400	53400	53400	53300	300
287	20231220	143500	2529030000	53400	53400	53400	53300	409
288	20231220	143400	2507194500	53300	53400	53400	53300	306
289	20231220	143300	2490854400	53400	53400	53400	53300	327
290	20231220	143200	2473393100	53400	53400	53400	53400	262
291	20231220	143100	2459402300	53400	53400	53400	53300	258
292	20231220	143000	2445625300	53400	53400	53400	53400	302
293	20231220	142900	2429498500	53400	53300	53400	53200	268
294	20231220	142800	2415194700	53400	53400	53400	53200	438
295	20231220	142700	2391824600	53400	53300	53400	53200	234
296	20231220	142600	2379347200	53300	53300	53300	53300	307
297	20231220	142500	2362984100	53300	53300	53300	53300	310
298	20231220	142400	2346461100	53300	53300	53300	53100	367
299	20231220	142300	2326914600	53300	53200	53300	53200	252
300	20231220	142200	2313498800	53200	53300	53300	53200	492
301	20231220	142100	2287317100	53300	53300	53300	53200	233
302	20231220	142000	2274900100	53300	53300	53300	53200	291
303	20231220	141900	2259392500	53300	53300	53300	53300	4
304	20231220	141800	2259179300	53300	53300	53300	53200	40
305	20231220	141700	2257049300	53200	53400	53400	53200	1167
306	20231220	141600	2194845900	53400	53400	53400	53400	18
307	20231220	141500	2193884700	53400	53400	53400	53400	38
308	20231220	141400	2191855500	53400	53400	53400	53300	38
309	20231220	141300	2189826500	53300	53400	53400	53300	44
310	20231220	141200	2187479400	53400	53300	53400	53300	88
311	20231220	141100	2182788200	53300	53400	53400	53300	42
312	20231220	141000	2180546800	53400	53400	53400	53300	10
313	20231220	140900	2180012900	53400	53400	53400	53400	10
314	20231220	140800	2179478900	53400	53400	53400	53400	39
315	20231220	140700	2177396300	53400	53400	53400	53300	28
316	20231220	140600	2175903000	53400	53400	53400	53300	42
317	20231220	140500	2173660800	53400	53400	53400	53300	11
318	20231220	140400	2173073600	53400	53300	53400	53300	345
319	20231220	140300	2154663600	53400	53400	53400	53400	33
320	20231220	140200	2152901400	53300	53400	53400	53300	109
321	20231220	140100	2147090800	53400	53400	53400	53300	108
322	20231220	140000	2141332600	53400	53400	53400	53400	56
323	20231220	135900	2138342200	53400	53400	53400	53400	37
324	20231220	135800	2136366400	53400	53300	53400	53300	52
325	20231220	135700	2133593500	53400	53400	53400	53300	89
326	20231220	135600	2128841900	53400	53400	53400	53300	252
327	20231220	135500	2115386900	53400	53400	53400	53400	15
328	20231220	135400	2114585900	53400	53400	53400	53300	137
329	20231220	135300	2107279100	53400	53400	53400	53300	30
330	20231220	135200	2105677800	53400	53400	53400	53300	42
331	20231220	135100	2103435100	53400	53300	53400	53300	42
332	20231220	135000	2101195100	53400	53400	53400	53300	36
333	20231220	134900	2099274400	53400	53400	53400	53400	37
334	20231220	134800	2097298600	53400	53400	53400	53400	9
335	20231220	134700	2096818000	53400	53400	53400	53400	10
336	20231220	134600	2096284000	53400	53400	53400	53300	190
337	20231220	134500	2086138600	53400	53400	53400	53400	10
338	20231220	134400	2085604600	53400	53400	53400	53300	173
339	20231220	134300	2076382600	53400	53400	53400	53400	29
340	20231220	134200	2074834000	53400	53400	53400	53300	38
341	20231220	134100	2072807300	53400	53300	53400	53300	269
342	20231220	134000	2058448200	53300	53300	53400	53300	181
343	20231220	133900	2048790800	53300	53300	53400	53300	510
344	20231220	133800	2021599800	53300	53300	53300	53300	43
345	20231220	133700	2019307900	53300	53300	53300	53300	25
346	20231220	133600	2017975400	53300	53300	53300	53200	42
347	20231220	133500	2015737800	53300	53300	53300	53200	59
348	20231220	133400	2012594500	53300	53300	53300	53300	9
349	20231220	133300	2012114800	53300	53300	53300	53300	20
350	20231220	133200	2011048800	53300	53300	53300	53300	39
351	20231220	133100	2008970100	53200	53300	53300	53200	13
352	20231220	133000	2008277300	53300	53300	53300	53200	13
353	20231220	132900	2007584500	53300	53300	53300	53200	48
354	20231220	132800	2005026900	53300	53300	53300	53200	26
355	20231220	132700	2003641700	53300	53300	53300	53300	35
356	20231220	132600	2001776200	53300	53300	53300	53300	16
357	20231220	132500	2000923400	53300	53300	53300	53300	33
358	20231220	132400	1999164500	53300	53200	53300	53200	341
359	20231220	132300	1980989500	53300	53200	53300	53200	34
360	20231220	132200	1979179400	53200	53300	53300	53200	65
361	20231220	132100	1975719800	53200	53200	53300	53200	61
362	20231220	132000	1972471100	53200	53300	53300	53200	18
363	20231220	131900	1971512200	53300	53200	53300	53200	12
364	20231220	131800	1970873600	53300	53300	53300	53300	31
365	20231220	131700	1969221300	53300	53200	53300	53200	4
366	20231220	131600	1969008200	53300	53300	53300	53300	46
367	20231220	131500	1966556400	53300	53200	53300	53200	65
368	20231220	131400	1963093700	53400	53300	53400	53300	5
369	20231220	131300	1962826900	53400	53300	53400	53300	97
370	20231220	131200	1957656600	53300	53300	53300	53300	113
371	20231220	131100	1951633700	53300	53200	53300	53200	697
372	20231220	131000	1914484000	53300	53300	53400	53300	1681
373	20231220	130900	1824883800	53400	53300	53400	53300	180
374	20231220	130800	1815288300	53400	53400	53400	53400	31
375	20231220	130700	1813632900	53400	53400	53400	53400	257
376	20231220	130600	1799909100	53400	53400	53400	53400	12
377	20231220	130500	1799268300	53400	53400	53400	53400	18
378	20231220	130400	1798307100	53400	53400	53400	53400	42
379	20231220	130300	1796064300	53400	53300	53400	53300	16
380	20231220	130200	1795210900	53300	53300	53300	53300	1046
381	20231220	130100	1739459100	53200	53300	53300	53200	28
382	20231220	130000	1737968300	53200	53300	53300	53200	561
383	20231220	125900	1708067400	53300	53300	53300	53200	209
384	20231220	125800	1696928200	53300	53300	53300	53200	36
385	20231220	125700	1695010900	53200	53300	53300	53200	18
386	20231220	125600	1694051900	53300	53200	53300	53200	86
387	20231220	125500	1689473300	53200	53300	53300	53200	13
388	20231220	125400	1688780600	53200	53200	53300	53200	803
389	20231220	125300	1645986100	53300	53300	53300	53200	42
390	20231220	125200	1643747700	53200	53300	53300	53200	13
391	20231220	125100	1643055000	53200	53300	53300	53200	9
392	20231220	125000	1642575700	53300	53200	53300	53200	161
393	20231220	124900	1634004800	53200	53200	53200	53200	105
394	20231220	124800	1628418800	53300	53300	53300	53200	58
395	20231220	124700	1625329400	53200	53200	53300	53200	18
396	20231220	124600	1624370600	53300	53300	53300	53200	26
397	20231220	124500	1622985000	53300	53200	53300	53200	35
398	20231220	124400	1621119900	53300	53200	53300	53200	20
399	20231220	124300	1620054000	53300	53300	53300	53300	16
400	20231220	124200	1619201200	53300	53300	53300	53200	95
401	20231220	124100	1614137900	53300	53300	53300	53300	1
402	20231220	124000	1614084600	53300	53300	53300	53300	4
403	20231220	123900	1613871400	53200	53300	53300	53200	186
404	20231220	123800	1603963400	53300	53200	53300	53200	17
405	20231220	123700	1603058400	53300	53300	53300	53200	66
406	20231220	123600	1599542600	53300	53200	53300	53100	70
407	20231220	123500	1595820100	53100	53300	53300	53100	176
408	20231220	123400	1586456800	53300	53300	53300	53200	64
409	20231220	123300	1583046600	53200	53200	53300	53200	63
410	20231220	123200	1579694300	53300	53300	53300	53200	9
411	20231220	123100	1579214700	53300	53300	53300	53300	33
412	20231220	123000	1577455800	53300	53200	53300	53200	291
413	20231220	122900	1561974500	53200	53200	53200	53200	102
414	20231220	122800	1556548100	53200	53200	53200	53200	34
415	20231220	122700	1554739300	53200	53200	53200	53200	51
416	20231220	122600	1552026100	53200	53200	53200	53200	87
417	20231220	122500	1547397700	53200	53200	53200	53200	51
418	20231220	122400	1544684500	53200	53200	53200	53200	13
419	20231220	122300	1543992900	53200	53200	53200	53100	75
420	20231220	122200	1540003000	53200	53200	53200	53200	38
421	20231220	122100	1537981400	53200	53200	53200	53100	262
422	20231220	122000	1524043300	53200	53200	53200	53100	108
423	20231220	121900	1518298900	53100	53200	53200	53100	30
424	20231220	121800	1516704700	53200	53200	53200	53200	16
425	20231220	121700	1515853500	53200	53200	53200	53200	35
426	20231220	121600	1513991500	53200	53200	53200	53200	11
427	20231220	121500	1513406300	53200	53200	53200	53100	59
428	20231220	121400	1510269300	53200	53200	53200	53200	40
429	20231220	121300	1508141300	53200	53100	53200	53100	24
430	20231220	121200	1506865400	53200	53200	53200	53200	71
431	20231220	121100	1503088200	53200	53200	53200	53200	19
432	20231220	121000	1502077400	53200	53100	53200	53100	332
433	20231220	120900	1484417900	53200	53100	53200	53100	228
434	20231220	120800	1472288700	53200	53200	53200	53200	15
435	20231220	120700	1471490700	53200	53200	53200	53200	14
436	20231220	120600	1470745900	53200	53200	53200	53200	36
437	20231220	120500	1468830700	53200	53100	53200	53100	39
438	20231220	120400	1466759000	53100	53100	53200	53100	26
439	20231220	120300	1465377700	53200	53200	53200	53200	45
440	20231220	120200	1462983700	53200	53100	53200	53100	11
441	20231220	120100	1462398700	53200	53200	53200	53100	20
442	20231220	120000	1461336300	53200	53100	53200	53100	144
443	20231220	115900	1453687000	53200	53100	53200	53000	39
444	20231220	115800	1451616900	53100	53200	53200	53100	73
445	20231220	115700	1447740000	53200	53100	53200	53000	232
446	20231220	115600	1435424600	53100	53100	53100	53100	48
447	20231220	115500	1432875800	53100	53100	53100	53000	280
448	20231220	115400	1418028800	53100	53100	53100	53100	13
449	20231220	115300	1417338500	53000	53100	53100	53000	76
450	20231220	115200	1413305700	53100	53100	53100	53100	47
451	20231220	115100	1410810000	53100	53100	53100	53100	42
452	20231220	115000	1408579800	53100	53100	53100	53100	10
453	20231220	114900	1408048800	53100	53100	53100	53100	43
454	20231220	114800	1405765500	53000	53100	53100	53000	100
455	20231220	114700	1400455800	53100	53100	53100	53100	11
456	20231220	114600	1399871700	53100	53100	53100	53100	41
457	20231220	114500	1397694600	53100	53200	53200	53000	67
458	20231220	114400	1394136600	53200	53200	53200	53100	75
459	20231220	114300	1390153600	53100	53200	53200	53100	40
460	20231220	114200	1388029200	53100	53100	53100	53100	84
461	20231220	114100	1383568800	53100	53100	53100	53100	85
462	20231220	114000	1379055300	53100	53100	53100	53000	47
463	20231220	113900	1376561400	53000	53100	53100	53000	88
464	20231220	113800	1371891300	53100	53000	53100	53000	58
465	20231220	113700	1368814700	53100	53000	53200	53000	999
466	20231220	113600	1315862800	53100	53200	53200	53100	179
467	20231220	113500	1306356800	53200	53200	53200	53000	103
468	20231220	113400	1300886000	53200	53000	53200	53000	5
469	20231220	113300	1300620600	53000	53100	53200	53000	436
470	20231220	113200	1277466100	53200	53100	53200	53100	15
471	20231220	113100	1276668900	53200	53200	53200	53200	1
472	20231220	113000	1276615700	53200	53200	53200	53200	37
473	20231220	112900	1274647300	53200	53200	53200	53200	6
474	20231220	112800	1274328100	53200	53200	53200	53200	17
475	20231220	112700	1273423700	53200	53200	53200	53200	28
476	20231220	112600	1271934100	53200	53200	53200	53200	18
477	20231220	112500	1270976500	53200	53200	53300	53200	309
478	20231220	112400	1254535800	53200	53200	53200	53100	44
479	20231220	112300	1252195900	53100	53100	53200	53100	5
480	20231220	112200	1251930200	53100	53200	53200	53000	34
481	20231220	112100	1250121900	53200	53100	53200	53000	89
482	20231220	112000	1245395500	53200	53100	53300	53000	65
483	20231220	111900	1241943600	53100	53200	53300	53100	156
484	20231220	111800	1233653400	53300	53200	53300	53100	44
485	20231220	111700	1231311900	53100	53100	53100	53100	2
486	20231220	111600	1231205700	53300	53300	53300	53100	55
487	20231220	111500	1228280600	53300	53300	53300	53300	5
488	20231220	111400	1228014100	53300	53300	53300	53300	5
489	20231220	111300	1227747600	53300	53200	53300	53100	63
490	20231220	111200	1224396700	53300	53300	53300	53200	6
491	20231220	111100	1224077100	53300	53300	53300	53300	4
492	20231220	111000	1223863900	53200	53400	53400	53200	119
493	20231220	110900	1217530900	53300	53300	53400	53300	77
494	20231220	110800	1213425100	53400	53200	53400	53200	95
495	20231220	110700	1208365100	53400	53400	53400	53200	25
496	20231220	110600	1207033100	53200	53200	53200	53200	29
497	20231220	110500	1205490300	53400	53300	53400	53100	955
498	20231220	110400	1154550200	53300	53300	53300	53100	787
499	20231220	110300	1112604800	53300	53200	53300	53100	387
500	20231220	110200	1092007700	53300	53200	53300	53200	173
501	20231220	110100	1082803300	53200	53100	53200	53100	8
502	20231220	110000	1082378200	53200	53200	53200	53200	12
503	20231220	105900	1081739800	53200	53200	53300	53100	102
504	20231220	105800	1076316300	53100	53200	53200	53100	1304
505	20231220	105700	1006945000	53100	53200	53200	53100	49
506	20231220	105600	1004339600	53200	53000	53200	53000	161
507	20231220	105500	995796400	53200	53100	53200	53000	19
508	20231220	105400	994788900	53200	53100	53200	53000	1283
509	20231220	105300	926675200	53100	53200	53200	53100	18
510	20231220	105200	925719000	53200	53200	53200	53200	1
511	20231220	105100	925665800	53200	53100	53200	53100	38
512	20231220	105000	923644300	53100	53200	53200	53100	4
513	20231220	104900	923431600	53200	53100	53200	53100	18
514	20231220	104800	922475400	53200	53200	53200	53200	36
515	20231220	104700	920560200	53200	53200	53200	53100	19
516	20231220	104600	919551000	53200	53200	53200	53200	34
517	20231220	104500	917742200	53200	53200	53200	53200	30
518	20231220	104400	916146200	53200	53200	53200	53200	37
519	20231220	104300	914177800	53200	53200	53200	53200	77
520	20231220	104200	910081400	53200	53200	53200	53200	58
521	20231220	104100	906995800	53200	53200	53200	53200	31
522	20231220	104000	905346600	53200	53200	53200	53200	86
523	20231220	103900	900771400	53100	53200	53200	53100	3
524	20231220	103800	900611900	53200	53100	53200	53100	22
525	20231220	103700	899443600	53100	53200	53200	53100	47
526	20231220	103600	896943300	53200	53200	53200	53200	8
527	20231220	103500	896517700	53200	53200	53200	53100	34
528	20231220	103400	894710100	53200	53200	53200	53200	17
529	20231220	103300	893805700	53200	53200	53200	53200	6
530	20231220	103200	893486500	53200	53200	53200	53100	44
531	20231220	103100	891146500	53200	53100	53200	53100	328
532	20231220	103000	873721900	53200	53200	53200	53200	3
533	20231220	102900	873562300	53200	53300	53300	53100	161
534	20231220	102800	864996700	53300	53300	53300	53300	0
535	20231220	102700	864996700	53300	53200	53300	53100	494
536	20231220	102600	838724000	53200	53200	53200	53100	575
537	20231220	102500	808135500	53200	53200	53200	53200	11
538	20231220	102400	807550300	53200	53200	53200	53200	0
539	20231220	102300	807550300	53200	53200	53200	53100	64
540	20231220	102200	804147400	53200	53200	53200	53200	2
541	20231220	102100	804041000	53200	53200	53200	53200	56
542	20231220	102000	801061800	53200	53100	53200	53100	25
543	20231220	101900	799734000	53200	53200	53200	53200	107
544	20231220	101800	794041600	53200	53200	53200	53200	150
545	20231220	101700	786061600	53200	53200	53200	53200	49
546	20231220	101600	783454800	53200	53200	53200	53200	59
547	20231220	101500	780316000	53200	53200	53200	53200	19
548	20231220	101400	779305200	53200	53200	53200	53100	131
549	20231220	101300	772346000	53200	53200	53200	53200	2
550	20231220	101200	772239600	53200	53200	53200	53100	51
551	20231220	101100	769529600	53300	53100	53300	53100	99
552	20231220	101000	764264400	53300	53200	53300	53200	28
553	20231220	100900	762774700	53200	53200	53200	53100	42
554	20231220	100800	760541600	53200	53200	53200	53200	206
555	20231220	100700	749582400	53200	53200	53200	53200	2
556	20231220	100600	749476000	53300	53200	53300	53200	1017
557	20231220	100500	695371400	53300	53300	53300	53300	52
558	20231220	100400	692599800	53300	53300	53300	53300	2
559	20231220	100300	692493200	53300	53300	53300	53300	0
560	20231220	100200	692493200	53300	53300	53300	53300	30
561	20231220	100100	690894200	53400	53300	53400	53300	1096
562	20231220	100000	632475700	53400	53400	53400	53300	47
563	20231220	095900	629967200	53400	53400	53400	53400	31
564	20231220	095800	628311800	53400	53400	53400	53400	48
565	20231220	095700	625748600	53400	53400	53400	53400	77
566	20231220	095600	621636800	53400	53400	53400	53400	86
567	20231220	095500	617044400	53400	53400	53400	53400	34
568	20231220	095400	615228800	53400	53400	53400	53400	115
569	20231220	095300	609087800	53400	53400	53400	53400	40
570	20231220	095200	606951800	53300	53400	53500	53300	344
571	20231220	095100	588610500	53400	53400	53500	53400	93
572	20231220	095000	583644000	53400	53400	53500	53400	123
573	20231220	094900	577072500	53400	53500	53500	53400	82
574	20231220	094800	572687000	53400	53500	53500	53400	71
575	20231220	094700	568892200	53400	53500	53500	53400	342
576	20231220	094600	550626000	53400	53500	53500	53400	150
577	20231220	094500	542607300	53500	53400	53500	53400	384
578	20231220	094400	522093100	53500	53500	53500	53400	41
579	20231220	094300	519899800	53500	53500	53500	53500	117
580	20231220	094200	513640300	53500	53400	53500	53400	93
581	20231220	094100	508670800	53500	53400	53500	53400	87
582	20231220	094000	504021600	53500	53400	53500	53400	68
583	20231220	093900	500383800	53500	53500	53500	53400	116
584	20231220	093800	494186000	53500	53500	53500	53500	199
585	20231220	093700	483539500	53400	53400	53500	53400	228
586	20231220	093600	471362700	53400	53400	53400	53400	128
587	20231220	093500	464527500	53400	53400	53400	53400	208
588	20231220	093400	453420300	53400	53400	53400	53400	256
589	20231220	093300	439749900	53400	53400	53400	53400	153
590	20231220	093200	431579700	53400	53400	53400	53400	156
591	20231220	093100	423249300	53400	53400	53400	53300	300
592	20231220	093000	407230100	53300	53300	53400	53300	375
593	20231220	092900	387237800	53300	53300	53300	53300	151
594	20231220	092800	379189500	53300	53300	53300	53200	109
595	20231220	092700	373379900	53300	53300	53300	53200	180
596	20231220	092600	363786400	53300	53200	53300	53200	429
597	20231220	092500	340921600	53200	53200	53300	53100	123
598	20231220	092400	334381500	53200	53300	53300	53100	205
599	20231220	092300	323470400	53300	53300	53300	53200	108
600	20231220	092200	317718500	53300	53300	53300	53200	145
601	20231220	092100	309990100	53300	53200	53300	53100	99
602	20231220	092000	304722200	53200	53300	53300	52900	609
603	20231220	091900	272422500	53200	53100	53300	53100	155
604	20231220	091800	264170400	53100	53100	53200	53000	1287
605	20231220	091700	195785400	53100	53100	53100	53100	72
606	20231220	091600	191962200	53000	53000	53000	53000	332
607	20231220	091500	174366200	53000	52900	53000	52900	346
608	20231220	091400	156033600	52900	52900	52900	52900	404
609	20231220	091300	134662000	52900	52900	52900	52800	376
610	20231220	091200	114771700	52800	53000	53000	52800	349
611	20231220	091100	96307600	52900	52900	52900	52900	341
612	20231220	091000	78268700	52900	52900	52900	52900	66
613	20231220	090900	74777300	52900	52800	52900	52800	90
614	20231220	090800	70021900	52800	52800	52800	52800	69
615	20231220	090700	66378700	52800	52800	52800	52700	123
616	20231220	090600	59885600	52800	52700	52800	52700	161
617	20231220	090500	51399200	52700	52700	52700	52600	71
618	20231220	090400	47657900	52700	52700	52700	52600	75
619	20231220	090300	43705500	52700	52600	52700	52600	179
620	20231220	090200	34281600	52600	52500	52600	52500	68
621	20231220	090100	30706300	52500	52600	52600	52400	367
622	20231220	090000	11459400	52600	52600	52600	52500	218