KissMeData/253450/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	204800	2549209900	53000	53000	53000	53000	2535
3	20231211	204700	2549209900	53000	53000	53000	53000	0
4	20231211	204600	2549209900	53000	53000	53000	53000	0
5	20231211	204500	2549209900	53000	53000	53000	53000	0
6	20231211	204400	2549209900	53000	53000	53000	53000	0
7	20231211	204300	2549209900	53000	53000	53000	53000	0
8	20231211	204200	2549209900	53000	53000	53000	53000	0
9	20231211	204100	2549209900	53000	53000	53000	53000	0
10	20231211	204000	2549209900	53000	53000	53000	53000	0
11	20231211	203900	2549209900	53000	53000	53000	53000	0
12	20231211	203800	2549209900	53000	53000	53000	53000	0
13	20231211	203700	2549209900	53000	53000	53000	53000	0
14	20231211	203600	2549209900	53000	53000	53000	53000	0
15	20231211	203500	2549209900	53000	53000	53000	53000	0
16	20231211	203400	2549209900	53000	53000	53000	53000	0
17	20231211	203300	2549209900	53000	53000	53000	53000	0
18	20231211	203200	2549209900	53000	53000	53000	53000	0
19	20231211	203100	2549209900	53000	53000	53000	53000	0
20	20231211	203000	2549209900	53000	53000	53000	53000	0
21	20231211	202900	2549209900	53000	53000	53000	53000	0
22	20231211	202800	2549209900	53000	53000	53000	53000	0
23	20231211	202700	2549209900	53000	53000	53000	53000	0
24	20231211	202600	2549209900	53000	53000	53000	53000	0
25	20231211	202500	2549209900	53000	53000	53000	53000	0
26	20231211	202400	2549209900	53000	53000	53000	53000	0
27	20231211	202300	2549209900	53000	53000	53000	53000	0
28	20231211	202200	2549209900	53000	53000	53000	53000	0
29	20231211	202100	2549209900	53000	53000	53000	53000	0
30	20231211	202000	2549209900	53000	53000	53000	53000	0
31	20231211	201900	2549209900	53000	53000	53000	53000	0
32	20231211	201800	2549209900	53000	53000	53000	53000	2535
33	20231211	201700	2549209900	53000	53000	53000	53000	0
34	20231211	201600	2549209900	53000	53000	53000	53000	0
35	20231211	201500	2549209900	53000	53000	53000	53000	0
36	20231211	201400	2549209900	53000	53000	53000	53000	0
37	20231211	201300	2549209900	53000	53000	53000	53000	0
38	20231211	201200	2549209900	53000	53000	53000	53000	0
39	20231211	201100	2549209900	53000	53000	53000	53000	0
40	20231211	201000	2549209900	53000	53000	53000	53000	0
41	20231211	200900	2549209900	53000	53000	53000	53000	0
42	20231211	200800	2549209900	53000	53000	53000	53000	0
43	20231211	200700	2549209900	53000	53000	53000	53000	0
44	20231211	200600	2549209900	53000	53000	53000	53000	0
45	20231211	200500	2549209900	53000	53000	53000	53000	0
46	20231211	200400	2549209900	53000	53000	53000	53000	0
47	20231211	200300	2549209900	53000	53000	53000	53000	0
48	20231211	200200	2549209900	53000	53000	53000	53000	0
49	20231211	200100	2549209900	53000	53000	53000	53000	0
50	20231211	200000	2549209900	53000	53000	53000	53000	0
51	20231211	195900	2549209900	53000	53000	53000	53000	0
52	20231211	195800	2549209900	53000	53000	53000	53000	0
53	20231211	195700	2549209900	53000	53000	53000	53000	0
54	20231211	195600	2549209900	53000	53000	53000	53000	0
55	20231211	195500	2549209900	53000	53000	53000	53000	0
56	20231211	195400	2549209900	53000	53000	53000	53000	0
57	20231211	195300	2549209900	53000	53000	53000	53000	0
58	20231211	195200	2549209900	53000	53000	53000	53000	0
59	20231211	195100	2549209900	53000	53000	53000	53000	0
60	20231211	195000	2549209900	53000	53000	53000	53000	0
61	20231211	194900	2549209900	53000	53000	53000	53000	0
62	20231211	194800	2549209900	53000	53000	53000	53000	2535
63	20231211	194700	2549209900	53000	53000	53000	53000	0
64	20231211	194600	2549209900	53000	53000	53000	53000	0
65	20231211	194500	2549209900	53000	53000	53000	53000	0
66	20231211	194400	2549209900	53000	53000	53000	53000	0
67	20231211	194300	2549209900	53000	53000	53000	53000	0
68	20231211	194200	2549209900	53000	53000	53000	53000	0
69	20231211	194100	2549209900	53000	53000	53000	53000	0
70	20231211	194000	2549209900	53000	53000	53000	53000	0
71	20231211	193900	2549209900	53000	53000	53000	53000	0
72	20231211	193800	2549209900	53000	53000	53000	53000	0
73	20231211	193700	2549209900	53000	53000	53000	53000	0
74	20231211	193600	2549209900	53000	53000	53000	53000	0
75	20231211	193500	2549209900	53000	53000	53000	53000	0
76	20231211	193400	2549209900	53000	53000	53000	53000	0
77	20231211	193300	2549209900	53000	53000	53000	53000	0
78	20231211	193200	2549209900	53000	53000	53000	53000	0
79	20231211	193100	2549209900	53000	53000	53000	53000	0
80	20231211	193000	2549209900	53000	53000	53000	53000	0
81	20231211	192900	2549209900	53000	53000	53000	53000	0
82	20231211	192800	2549209900	53000	53000	53000	53000	0
83	20231211	192700	2549209900	53000	53000	53000	53000	0
84	20231211	192600	2549209900	53000	53000	53000	53000	0
85	20231211	192500	2549209900	53000	53000	53000	53000	0
86	20231211	192400	2549209900	53000	53000	53000	53000	0
87	20231211	192300	2549209900	53000	53000	53000	53000	0
88	20231211	192200	2549209900	53000	53000	53000	53000	0
89	20231211	192100	2549209900	53000	53000	53000	53000	0
90	20231211	192000	2549209900	53000	53000	53000	53000	0
91	20231211	191900	2549209900	53000	53000	53000	53000	0
92	20231211	191800	2549209900	53000	53000	53000	53000	2535
93	20231211	191700	2549209900	53000	53000	53000	53000	0
94	20231211	191600	2549209900	53000	53000	53000	53000	0
95	20231211	191500	2549209900	53000	53000	53000	53000	0
96	20231211	191400	2549209900	53000	53000	53000	53000	0
97	20231211	191300	2549209900	53000	53000	53000	53000	0
98	20231211	191200	2549209900	53000	53000	53000	53000	0
99	20231211	191100	2549209900	53000	53000	53000	53000	0
100	20231211	191000	2549209900	53000	53000	53000	53000	0
101	20231211	190900	2549209900	53000	53000	53000	53000	0
102	20231211	190800	2549209900	53000	53000	53000	53000	0
103	20231211	190700	2549209900	53000	53000	53000	53000	0
104	20231211	190600	2549209900	53000	53000	53000	53000	0
105	20231211	190500	2549209900	53000	53000	53000	53000	0
106	20231211	190400	2549209900	53000	53000	53000	53000	0
107	20231211	190300	2549209900	53000	53000	53000	53000	0
108	20231211	190200	2549209900	53000	53000	53000	53000	0
109	20231211	190100	2549209900	53000	53000	53000	53000	0
110	20231211	190000	2549209900	53000	53000	53000	53000	0
111	20231211	185900	2549209900	53000	53000	53000	53000	0
112	20231211	185800	2549209900	53000	53000	53000	53000	0
113	20231211	185700	2549209900	53000	53000	53000	53000	0
114	20231211	185600	2549209900	53000	53000	53000	53000	0
115	20231211	185500	2549209900	53000	53000	53000	53000	0
116	20231211	185400	2549209900	53000	53000	53000	53000	0
117	20231211	185300	2549209900	53000	53000	53000	53000	0
118	20231211	185200	2549209900	53000	53000	53000	53000	0
119	20231211	185100	2549209900	53000	53000	53000	53000	0
120	20231211	185000	2549209900	53000	53000	53000	53000	0
121	20231211	184900	2549209900	53000	53000	53000	53000	0
122	20231211	184800	2549209900	53000	53000	53000	53000	2535
123	20231211	184700	2549209900	53000	53000	53000	53000	0
124	20231211	184600	2549209900	53000	53000	53000	53000	0
125	20231211	184500	2549209900	53000	53000	53000	53000	0
126	20231211	184400	2549209900	53000	53000	53000	53000	0
127	20231211	184300	2549209900	53000	53000	53000	53000	0
128	20231211	184200	2549209900	53000	53000	53000	53000	0
129	20231211	184100	2549209900	53000	53000	53000	53000	0
130	20231211	184000	2549209900	53000	53000	53000	53000	0
131	20231211	183900	2549209900	53000	53000	53000	53000	0
132	20231211	183800	2549209900	53000	53000	53000	53000	0
133	20231211	183700	2549209900	53000	53000	53000	53000	0
134	20231211	183600	2549209900	53000	53000	53000	53000	0
135	20231211	183500	2549209900	53000	53000	53000	53000	0
136	20231211	183400	2549209900	53000	53000	53000	53000	0
137	20231211	183300	2549209900	53000	53000	53000	53000	0
138	20231211	183200	2549209900	53000	53000	53000	53000	0
139	20231211	183100	2549209900	53000	53000	53000	53000	0
140	20231211	183000	2549209900	53000	53000	53000	53000	0
141	20231211	182900	2549209900	53000	53000	53000	53000	0
142	20231211	182800	2549209900	53000	53000	53000	53000	0
143	20231211	182700	2549209900	53000	53000	53000	53000	0
144	20231211	182600	2549209900	53000	53000	53000	53000	0
145	20231211	182500	2549209900	53000	53000	53000	53000	0
146	20231211	182400	2549209900	53000	53000	53000	53000	0
147	20231211	182300	2549209900	53000	53000	53000	53000	0
148	20231211	182200	2549209900	53000	53000	53000	53000	0
149	20231211	182100	2549209900	53000	53000	53000	53000	0
150	20231211	182000	2549209900	53000	53000	53000	53000	0
151	20231211	181900	2549209900	53000	53000	53000	53000	0
152	20231211	181800	2549209900	53000	53000	53000	53000	2535
153	20231211	181700	2549209900	53000	53000	53000	53000	0
154	20231211	181600	2549209900	53000	53000	53000	53000	0
155	20231211	181500	2549209900	53000	53000	53000	53000	0
156	20231211	181400	2549209900	53000	53000	53000	53000	0
157	20231211	181300	2549209900	53000	53000	53000	53000	0
158	20231211	181200	2549209900	53000	53000	53000	53000	0
159	20231211	181100	2549209900	53000	53000	53000	53000	0
160	20231211	181000	2549209900	53000	53000	53000	53000	0
161	20231211	180900	2549209900	53000	53000	53000	53000	0
162	20231211	180800	2549209900	53000	53000	53000	53000	0
163	20231211	180700	2549209900	53000	53000	53000	53000	0
164	20231211	180600	2549209900	53000	53000	53000	53000	0
165	20231211	180500	2549209900	53000	53000	53000	53000	0
166	20231211	180400	2549209900	53000	53000	53000	53000	0
167	20231211	180300	2549209900	53000	53000	53000	53000	0
168	20231211	180200	2549209900	53000	53000	53000	53000	0
169	20231211	180100	2549209900	53000	53000	53000	53000	0
170	20231211	180000	2549209900	53000	53000	53000	53000	0
171	20231211	175900	2549209900	53000	53000	53000	53000	0
172	20231211	175800	2549209900	53000	53000	53000	53000	0
173	20231211	175700	2549209900	53000	53000	53000	53000	0
174	20231211	175600	2549209900	53000	53000	53000	53000	0
175	20231211	175500	2549209900	53000	53000	53000	53000	0
176	20231211	175400	2549209900	53000	53000	53000	53000	0
177	20231211	175300	2549209900	53000	53000	53000	53000	0
178	20231211	175200	2549209900	53000	53000	53000	53000	0
179	20231211	175100	2549209900	53000	53000	53000	53000	0
180	20231211	175000	2549209900	53000	53000	53000	53000	0
181	20231211	174900	2549209900	53000	53000	53000	53000	0
182	20231211	174800	2549209900	53000	53000	53000	53000	2535
183	20231211	174700	2549209900	53000	53000	53000	53000	0
184	20231211	174600	2549209900	53000	53000	53000	53000	0
185	20231211	174500	2549209900	53000	53000	53000	53000	0
186	20231211	174400	2549209900	53000	53000	53000	53000	0
187	20231211	174300	2549209900	53000	53000	53000	53000	0
188	20231211	174200	2549209900	53000	53000	53000	53000	0
189	20231211	174100	2549209900	53000	53000	53000	53000	0
190	20231211	174000	2549209900	53000	53000	53000	53000	0
191	20231211	173900	2549209900	53000	53000	53000	53000	0
192	20231211	173800	2549209900	53000	53000	53000	53000	0
193	20231211	173700	2549209900	53000	53000	53000	53000	0
194	20231211	173600	2549209900	53000	53000	53000	53000	0
195	20231211	173500	2549209900	53000	53000	53000	53000	0
196	20231211	173400	2549209900	53000	53000	53000	53000	0
197	20231211	173300	2549209900	53000	53000	53000	53000	0
198	20231211	173200	2549209900	53000	53000	53000	53000	0
199	20231211	173100	2549209900	53000	53000	53000	53000	0
200	20231211	173000	2549209900	53000	53000	53000	53000	0
201	20231211	172900	2549209900	53000	53000	53000	53000	0
202	20231211	172800	2549209900	53000	53000	53000	53000	0
203	20231211	172700	2549209900	53000	53000	53000	53000	0
204	20231211	172600	2549209900	53000	53000	53000	53000	0
205	20231211	172500	2549209900	53000	53000	53000	53000	0
206	20231211	172400	2549209900	53000	53000	53000	53000	0
207	20231211	172300	2549209900	53000	53000	53000	53000	0
208	20231211	172200	2549209900	53000	53000	53000	53000	0
209	20231211	172100	2549209900	53000	53000	53000	53000	0
210	20231211	172000	2549209900	53000	53000	53000	53000	0
211	20231211	171900	2549209900	53000	53000	53000	53000	0
212	20231211	171800	2549209900	53000	53000	53000	53000	2535
213	20231211	171700	2549209900	53000	53000	53000	53000	0
214	20231211	171600	2549209900	53000	53000	53000	53000	0
215	20231211	171500	2549209900	53000	53000	53000	53000	0
216	20231211	171400	2549209900	53000	53000	53000	53000	0
217	20231211	171300	2549209900	53000	53000	53000	53000	0
218	20231211	171200	2549209900	53000	53000	53000	53000	0
219	20231211	171100	2549209900	53000	53000	53000	53000	0
220	20231211	171000	2549209900	53000	53000	53000	53000	0
221	20231211	170900	2549209900	53000	53000	53000	53000	0
222	20231211	170800	2549209900	53000	53000	53000	53000	0
223	20231211	170700	2549209900	53000	53000	53000	53000	0
224	20231211	170600	2549209900	53000	53000	53000	53000	0
225	20231211	170500	2549209900	53000	53000	53000	53000	0
226	20231211	170400	2549209900	53000	53000	53000	53000	0
227	20231211	170300	2549209900	53000	53000	53000	53000	0
228	20231211	170200	2549209900	53000	53000	53000	53000	0
229	20231211	170100	2549209900	53000	53000	53000	53000	0
230	20231211	170000	2549209900	53000	53000	53000	53000	0
231	20231211	165900	2549209900	53000	53000	53000	53000	0
232	20231211	165800	2549209900	53000	53000	53000	53000	0
233	20231211	165700	2549209900	53000	53000	53000	53000	0
234	20231211	165600	2549209900	53000	53000	53000	53000	0
235	20231211	165500	2549209900	53000	53000	53000	53000	0
236	20231211	165400	2549209900	53000	53000	53000	53000	0
237	20231211	165300	2549209900	53000	53000	53000	53000	0
238	20231211	165200	2549209900	53000	53000	53000	53000	0
239	20231211	165100	2549209900	53000	53000	53000	53000	0
240	20231211	165000	2549209900	53000	53000	53000	53000	0
241	20231211	164900	2549209900	53000	53000	53000	53000	0
242	20231211	164800	2549209900	53000	53000	53000	53000	2535
243	20231211	164700	2549209900	53000	53000	53000	53000	0
244	20231211	164600	2549209900	53000	53000	53000	53000	0
245	20231211	164500	2549209900	53000	53000	53000	53000	0
246	20231211	164400	2549209900	53000	53000	53000	53000	0
247	20231211	164300	2549209900	53000	53000	53000	53000	0
248	20231211	164200	2549209900	53000	53000	53000	53000	0
249	20231211	164100	2549209900	53000	53000	53000	53000	0
250	20231211	164000	2549209900	53000	53000	53000	53000	0
251	20231211	163900	2549209900	53000	53000	53000	53000	0
252	20231211	163800	2549209900	53000	53000	53000	53000	0
253	20231211	163700	2549209900	53000	53000	53000	53000	0
254	20231211	163600	2549209900	53000	53000	53000	53000	0
255	20231211	163500	2549209900	53000	53000	53000	53000	0
256	20231211	163400	2549209900	53000	53000	53000	53000	0
257	20231211	163300	2549209900	53000	53000	53000	53000	0
258	20231211	163200	2549209900	53000	53000	53000	53000	0
259	20231211	163100	2549209900	53000	53000	53000	53000	0
260	20231211	163000	2549209900	53000	53000	53000	53000	0
261	20231211	162900	2549209900	53000	53000	53000	53000	0
262	20231211	162800	2549209900	53000	53000	53000	53000	0
263	20231211	162700	2549209900	53000	53000	53000	53000	0
264	20231211	162600	2549209900	53000	53000	53000	53000	0
265	20231211	162500	2549209900	53000	53000	53000	53000	0
266	20231211	162400	2549209900	53000	53000	53000	53000	0
267	20231211	162300	2549209900	53000	53000	53000	53000	0
268	20231211	162200	2549209900	53000	53000	53000	53000	0
269	20231211	162100	2549209900	53000	53000	53000	53000	0
270	20231211	162000	2549209900	53000	53000	53000	53000	0
271	20231211	161900	2549209900	53000	53000	53000	53000	0
272	20231211	161800	2549209900	53000	53000	53000	53000	2535
273	20231211	161700	2549209900	53000	53000	53000	53000	0
274	20231211	161600	2549209900	53000	53000	53000	53000	0
275	20231211	161500	2549209900	53000	53000	53000	53000	0
276	20231211	161400	2549209900	53000	53000	53000	53000	0
277	20231211	161300	2549209900	53000	53000	53000	53000	0
278	20231211	161200	2549209900	53000	53000	53000	53000	0
279	20231211	161100	2549209900	53000	53000	53000	53000	0
280	20231211	161000	2549209900	53000	53000	53000	53000	0
281	20231211	160900	2549209900	53000	53000	53000	53000	0
282	20231211	160800	2549209900	53000	53000	53000	53000	0
283	20231211	160700	2549209900	53000	53000	53000	53000	0
284	20231211	160600	2549209900	53000	53000	53000	53000	0
285	20231211	160500	2549209900	53000	53000	53000	53000	0
286	20231211	160400	2549209900	53000	53000	53000	53000	0
287	20231211	160300	2549209900	53000	53000	53000	53000	0
288	20231211	160200	2549209900	53000	53000	53000	53000	0
289	20231211	160100	2549209900	53000	53000	53000	53000	0
290	20231211	160000	2549209900	53000	53000	53000	53000	0
291	20231211	155900	2549209900	53000	53000	53000	53000	0
292	20231211	155800	2549209900	53000	53000	53000	53000	0
293	20231211	155700	2549209900	53000	53000	53000	53000	0
294	20231211	155600	2549209900	53000	53000	53000	53000	0
295	20231211	155500	2549209900	53000	53000	53000	53000	0
296	20231211	155400	2549209900	53000	53000	53000	53000	0
297	20231211	155300	2549209900	53000	53000	53000	53000	0
298	20231211	155200	2549209900	53000	53000	53000	53000	0
299	20231211	155100	2549209900	53000	53000	53000	53000	0
300	20231211	155000	2549209900	53000	53000	53000	53000	0
301	20231211	154900	2549209900	53000	53000	53000	53000	0
302	20231211	154800	2549209900	53000	53000	53000	53000	2535
303	20231211	154700	2549209900	53000	53000	53000	53000	0
304	20231211	154600	2549209900	53000	53000	53000	53000	0
305	20231211	154500	2549209900	53000	53000	53000	53000	0
306	20231211	154400	2549209900	53000	53000	53000	53000	0
307	20231211	154300	2549209900	53000	53000	53000	53000	0
308	20231211	154200	2549209900	53000	53000	53000	53000	0
309	20231211	154100	2549209900	53000	53000	53000	53000	0
310	20231211	154000	2549209900	53000	53000	53000	53000	0
311	20231211	153900	2549209900	53000	53000	53000	53000	0
312	20231211	153800	2549209900	53000	53000	53000	53000	0
313	20231211	153700	2549209900	53000	53000	53000	53000	0
314	20231211	153600	2549209900	53000	53000	53000	53000	0
315	20231211	153500	2549209900	53000	53000	53000	53000	0
316	20231211	153400	2549209900	53000	53000	53000	53000	0
317	20231211	153300	2549209900	53000	53000	53000	53000	0
318	20231211	153200	2549209900	53000	53000	53000	53000	0
319	20231211	153100	2549209900	53000	53000	53000	53000	0
320	20231211	153000	2549209900	53000	53000	53000	53000	2535
321	20231211	152900	2414854900	52900	52900	52900	52900	0
322	20231211	152800	2414854900	52900	52900	52900	52900	0
323	20231211	152700	2414854900	52900	52900	52900	52900	0
324	20231211	152600	2414854900	52900	52900	52900	52900	0
325	20231211	152500	2414854900	52900	52900	52900	52900	0
326	20231211	152400	2414854900	52900	52900	52900	52900	0
327	20231211	152300	2414854900	52900	52900	52900	52900	0
328	20231211	152200	2414854900	52900	52900	52900	52900	0
329	20231211	152100	2414854900	52900	52900	52900	52900	0
330	20231211	152000	2414854900	52900	52900	52900	52900	0
331	20231211	151900	2414854900	52900	52900	53000	52900	165
332	20231211	151800	2406115000	52900	53000	53000	52700	92
333	20231211	151700	2401255200	52700	53000	53000	52700	356
334	20231211	151600	2382431300	53000	53000	53000	52900	61
335	20231211	151500	2379201200	53000	52900	53000	52800	91
336	20231211	151400	2374389500	52900	52700	52900	52700	142
337	20231211	151300	2366880100	52900	52800	52900	52700	458
338	20231211	151200	2342671500	52800	52900	52900	52800	196
339	20231211	151100	2332317200	52800	52900	52900	52800	51
340	20231211	151000	2329620700	52800	52800	52900	52800	210
341	20231211	150900	2318527800	52800	52900	52900	52800	103
342	20231211	150800	2313083700	52900	52900	52900	52800	337
343	20231211	150700	2295264500	52900	52900	52900	52900	0
344	20231211	150600	2295264500	52900	52900	52900	52900	12
345	20231211	150500	2294629700	52800	52800	52800	52800	53
346	20231211	150400	2291831300	52900	52900	52900	52900	1
347	20231211	150300	2291778400	52800	52800	52800	52800	66
348	20231211	150200	2288293600	52800	52800	52800	52700	410
349	20231211	150100	2266651500	52800	52800	52800	52800	376
350	20231211	150000	2246798700	52800	52900	52900	52800	113
351	20231211	145900	2240831700	52800	52900	52900	52800	12
352	20231211	145800	2240197300	52900	52900	52900	52800	149
353	20231211	145700	2232329400	52900	52900	52900	52900	4
354	20231211	145600	2232117800	52800	52800	52900	52800	17
355	20231211	145500	2231220000	52800	52700	52800	52700	2123
356	20231211	145400	2119131800	52800	52800	52800	52700	14
357	20231211	145300	2118392700	52700	52800	52800	52700	4
358	20231211	145200	2118181600	52800	52800	52800	52700	74
359	20231211	145100	2114279300	52800	52700	52800	52700	74
360	20231211	145000	2110379200	52700	52700	52700	52600	36
361	20231211	144900	2108482100	52600	52700	52700	52600	157
362	20231211	144800	2100212600	52800	52700	52800	52600	81
363	20231211	144700	2095948400	52600	52700	52800	52600	13
364	20231211	144600	2095263400	52700	52800	52800	52700	61
365	20231211	144500	2092048500	52700	52700	52700	52600	127
366	20231211	144400	2085360000	52700	52800	52800	52700	10
367	20231211	144300	2084832900	52800	52700	52800	52600	58
368	20231211	144200	2081775200	52700	52700	52700	52600	6
369	20231211	144100	2081459200	52600	52800	52800	52600	3
370	20231211	144000	2081301000	52700	52800	52800	52600	83
371	20231211	143900	2076925400	52700	52700	52700	52700	10
372	20231211	143800	2076398400	52700	52700	52800	52700	22
373	20231211	143700	2075238800	52800	52700	52800	52700	3
374	20231211	143600	2075080500	52700	52600	52800	52600	33
375	20231211	143500	2073341500	52600	52600	52700	52600	8
376	20231211	143400	2072920500	52600	52700	52700	52600	156
377	20231211	143300	2064704200	52700	52600	52700	52600	22
378	20231211	143200	2063546800	52600	52600	52600	52600	1
379	20231211	143100	2063494200	52600	52700	52700	52600	48
380	20231211	143000	2060969200	52700	52700	52700	52700	2
381	20231211	142900	2060863800	52600	52600	52600	52600	1
382	20231211	142800	2060811200	52600	52600	52600	52600	21
383	20231211	142700	2059706600	52500	52500	52500	52500	77
384	20231211	142600	2055664100	52500	52500	52700	52500	242
385	20231211	142500	2042948700	52600	52700	52700	52600	283
386	20231211	142400	2028055700	52700	52700	52700	52700	2
387	20231211	142300	2027950300	52700	52700	52700	52700	39
388	20231211	142200	2025895000	52700	52700	52700	52700	21
389	20231211	142100	2024788300	52600	52700	52700	52600	2
390	20231211	142000	2024683000	52700	52700	52700	52700	22
391	20231211	141900	2023523600	52700	52700	52700	52700	0
392	20231211	141800	2023523600	52700	52700	52700	52700	20
393	20231211	141700	2022469600	52700	52700	52700	52700	0
394	20231211	141600	2022469600	52700	52700	52700	52700	1
395	20231211	141500	2022416900	52700	52700	52700	52600	3
396	20231211	141400	2022258900	52700	52700	52700	52700	3
397	20231211	141300	2022100800	52600	52600	52600	52600	0
398	20231211	141200	2022100800	52600	52700	52700	52600	21
399	20231211	141100	2020996100	52600	52700	52700	52600	176
400	20231211	141000	2011727100	52700	52700	52700	52700	21
401	20231211	140900	2010620400	52600	52600	52600	52600	9
402	20231211	140800	2010147000	52700	52700	52700	52600	20
403	20231211	140700	2009094700	52700	52700	52700	52700	5
404	20231211	140600	2008831200	52700	52600	52700	52600	2
405	20231211	140500	2008725900	52700	52700	52700	52700	3
406	20231211	140400	2008567800	52600	52600	52600	52600	166
407	20231211	140300	1999836200	52700	52700	52700	52700	5
408	20231211	140200	1999572700	52600	52600	52600	52600	21
409	20231211	140100	1998468100	52700	52700	52700	52700	31
410	20231211	140000	1996834400	52700	52700	52700	52700	20
411	20231211	135900	1995780400	52700	52700	52700	52700	2
412	20231211	135800	1995675000	52700	52700	52700	52700	19
413	20231211	135700	1994673700	52600	52700	52700	52600	19
414	20231211	135600	1993674200	52600	52700	52700	52600	178
415	20231211	135500	1984294100	52700	52600	52700	52600	9
416	20231211	135400	1983819900	52700	52700	52700	52700	0
417	20231211	135300	1983819900	52700	52600	52700	52600	20
418	20231211	135200	1982766000	52700	52700	52700	52600	16
419	20231211	135100	1981923800	52600	52600	52600	52600	0
420	20231211	135000	1981923800	52600	52600	52700	52600	84
421	20231211	134900	1977502800	52700	52700	52700	52700	3
422	20231211	134800	1977344700	52700	52700	52700	52700	2
423	20231211	134700	1977239300	52700	52700	52700	52700	29
424	20231211	134600	1975711000	52700	52600	52700	52600	11
425	20231211	134500	1975132300	52600	52700	52700	52600	138
426	20231211	134400	1967866600	52700	52600	52700	52600	7
427	20231211	134300	1967497800	52700	52700	52700	52700	1
428	20231211	134200	1967445100	52700	52700	52700	52700	2
429	20231211	134100	1967339700	52700	52700	52700	52700	2
430	20231211	134000	1967234300	52700	52700	52700	52700	3
431	20231211	133900	1967076200	52700	52700	52700	52700	81
432	20231211	133800	1962807500	52700	52700	52700	52700	2
433	20231211	133700	1962702100	52600	52600	52700	52600	92
434	20231211	133600	1957860600	52700	52700	52700	52700	2
435	20231211	133500	1957755200	52700	52700	52700	52700	2
436	20231211	133400	1957649800	52600	52600	52600	52600	0
437	20231211	133300	1957649800	52600	52700	52700	52600	46
438	20231211	133200	1955229300	52700	52700	52700	52700	2
439	20231211	133100	1955123900	52600	52600	52600	52600	11
440	20231211	133000	1954545300	52700	52700	52700	52700	205
441	20231211	132900	1943741800	52700	52700	52700	52700	2
442	20231211	132800	1943636400	52600	52600	52600	52600	24
443	20231211	132700	1942374000	52700	52700	52700	52700	2
444	20231211	132600	1942268600	52600	52600	52600	52500	34
445	20231211	132500	1940480600	52500	52700	52700	52500	48
446	20231211	132400	1937956000	52700	52600	52700	52600	27
447	20231211	132300	1936535600	52700	52700	52700	52600	18
448	20231211	132200	1935588600	52600	52600	52600	52600	20
449	20231211	132100	1934536600	52700	52700	52700	52600	10
450	20231211	132000	1934010000	52700	52700	52700	52700	2
451	20231211	131900	1933904600	52600	52600	52600	52600	0
452	20231211	131800	1933904600	52600	52500	52600	52500	205
453	20231211	131700	1923139300	52500	52700	52700	52500	46
454	20231211	131600	1920721100	52500	52600	52600	52500	13
455	20231211	131500	1920038300	52600	52600	52600	52500	72
456	20231211	131400	1916253500	52600	52700	52700	52600	8
457	20231211	131300	1915832100	52700	52700	52700	52700	1
458	20231211	131200	1915779400	52700	52700	52700	52600	63
459	20231211	131100	1912463600	52700	52700	52700	52700	1
460	20231211	131000	1912410900	52700	52600	52700	52600	91
461	20231211	130900	1907624100	52600	52600	52600	52600	1
462	20231211	130800	1907571500	52600	52600	52600	52500	75
463	20231211	130700	1903631100	52600	52600	52600	52600	2
464	20231211	130600	1903525900	52500	52600	52600	52500	5
465	20231211	130500	1903263200	52600	52500	52600	52500	31
466	20231211	130400	1901634600	52600	52600	52600	52600	26
467	20231211	130300	1900267000	52600	52400	52600	52300	688
468	20231211	130200	1864217900	52400	52700	52700	52400	83
469	20231211	130100	1859861800	52600	52700	52700	52600	14
470	20231211	130000	1859125300	52700	52600	52700	52600	5
471	20231211	125900	1858862100	52700	52500	52700	52400	346
472	20231211	125800	1840704900	52500	52600	52600	52300	362
473	20231211	125700	1821720500	52700	52700	52700	52700	1037
474	20231211	125600	1767070600	52700	52500	52700	52500	93
475	20231211	125500	1762185300	52400	52600	52600	52400	694
476	20231211	125400	1725757600	52600	52600	52600	52600	8
477	20231211	125300	1725336800	52600	52600	52600	52600	13
478	20231211	125200	1724653000	52600	52600	52600	52600	1
479	20231211	125100	1724600400	52600	52600	52600	52500	14
480	20231211	125000	1723865000	52600	52600	52600	52600	115
481	20231211	124900	1717816000	52600	52600	52600	52600	0
482	20231211	124800	1717816000	52600	52600	52600	52600	5
483	20231211	124700	1717553000	52600	52600	52600	52600	6
484	20231211	124600	1717237400	52500	52600	52600	52500	132
485	20231211	124500	1710304700	52600	52400	52600	52400	22
486	20231211	124400	1709150700	52600	52400	52600	52400	4
487	20231211	124300	1708940700	52300	52600	52600	52300	156
488	20231211	124200	1700773400	52400	52500	52500	52300	998
489	20231211	124100	1648427200	52500	52400	52500	52400	70
490	20231211	124000	1644759000	52400	52600	52600	52400	68
491	20231211	123900	1641192700	52500	52500	52500	52500	3
492	20231211	123800	1641035200	52500	52300	52500	52300	96
493	20231211	123700	1636011900	52300	52400	52400	52300	79
494	20231211	123600	1631880100	52300	52300	52300	52300	0
495	20231211	123500	1631880100	52300	52400	52400	52300	114
496	20231211	123400	1625911100	52400	52300	52400	52300	92
497	20231211	123300	1621099200	52300	52300	52300	52300	6
498	20231211	123200	1620785400	52400	52300	52400	52300	83
499	20231211	123100	1616444200	52300	52400	52400	52300	67
500	20231211	123000	1612940000	52300	52400	52400	52300	401
501	20231211	122900	1591967600	52400	52400	52400	52400	26
502	20231211	122800	1590605200	52300	52400	52400	52300	52
503	20231211	122700	1587884900	52400	52400	52400	52400	13
504	20231211	122600	1587203700	52400	52400	52400	52400	52
505	20231211	122500	1584478900	52300	52400	52400	52300	42
506	20231211	122400	1582282200	52400	52400	52400	52400	13
507	20231211	122300	1581601000	52400	52400	52400	52300	90
508	20231211	122200	1576893700	52400	52400	52400	52300	48
509	20231211	122100	1574380500	52300	52300	52300	52300	8
510	20231211	122000	1573962100	52300	52300	52400	52200	301
511	20231211	121900	1558223200	52300	52300	52300	52300	27
512	20231211	121800	1556811100	52300	52300	52300	52200	16
513	20231211	121700	1555974600	52300	52300	52300	52300	26
514	20231211	121600	1554614800	52300	52200	52300	52200	436
515	20231211	121500	1531823700	52200	52300	52300	52200	112
516	20231211	121400	1525976600	52300	52200	52300	52200	108
517	20231211	121300	1520335000	52200	52300	52400	52200	878
518	20231211	121200	1474436100	52400	52400	52400	52400	2
519	20231211	121100	1474331300	52300	52400	52400	52300	220
520	20231211	121000	1462809800	52400	52400	52400	52400	5
521	20231211	120900	1462547800	52400	52300	52400	52300	163
522	20231211	120800	1454021400	52400	52400	52400	52400	1
523	20231211	120700	1453969000	52400	52500	52500	52300	1006
524	20231211	120600	1401269800	52500	52500	52500	52400	28
525	20231211	120500	1399801900	52500	52500	52500	52500	1
526	20231211	120400	1399749400	52500	52500	52500	52400	77
527	20231211	120300	1395713500	52500	52500	52500	52500	71
528	20231211	120200	1391986000	52400	52600	52600	52400	860
529	20231211	120100	1346842200	52600	52600	52600	52600	3
530	20231211	120000	1346684400	52600	52600	52600	52600	11
531	20231211	115900	1346105800	52600	52500	52600	52500	409
532	20231211	115800	1324633200	52500	52600	52600	52500	347
533	20231211	115700	1306385400	52600	52700	52700	52600	59
534	20231211	115600	1303280100	52700	52700	52700	52600	1143
535	20231211	115500	1243071700	52800	52700	52800	52700	20
536	20231211	115400	1242017600	52700	52800	52800	52700	52
537	20231211	115300	1239272100	52800	52800	52800	52800	1
538	20231211	115200	1239219300	52800	52800	52800	52800	2
539	20231211	115100	1239113700	52800	52800	52800	52800	19
540	20231211	115000	1238110500	52700	52800	52800	52700	51
541	20231211	114900	1235422000	52800	52800	52800	52700	830
542	20231211	114800	1191611800	52800	52900	52900	52800	58
543	20231211	114700	1188549300	52800	52900	52900	52800	79
544	20231211	114600	1184376700	52900	52900	52900	52800	49
545	20231211	114500	1181788400	52900	52900	52900	52900	2
546	20231211	114400	1181682600	52900	52900	52900	52900	20
547	20231211	114300	1180624600	52900	52900	52900	52900	4
548	20231211	114200	1180413000	52900	52900	52900	52900	3
549	20231211	114100	1180254300	52800	52800	52800	52800	0
550	20231211	114000	1180254300	52800	52900	52900	52800	78
551	20231211	113900	1176135500	52900	52800	52900	52800	3
552	20231211	113800	1175976900	52900	52900	52900	52900	26
553	20231211	113700	1174601500	52800	52800	52800	52700	643
554	20231211	113600	1140660100	52700	52800	52800	52700	183
555	20231211	113500	1131003700	52700	52700	52700	52700	9
556	20231211	113400	1130529400	52800	52700	52800	52700	21
557	20231211	113300	1129422600	52700	52800	52800	52700	12
558	20231211	113200	1128790000	52700	52800	52800	52700	58
559	20231211	113100	1125732300	52800	52800	52800	52800	14
560	20231211	113000	1124993100	52900	52900	52900	52700	34
561	20231211	112900	1123200500	52700	52900	52900	52700	134
562	20231211	112800	1116129900	52900	52800	52900	52800	4
563	20231211	112700	1115918600	52800	52800	52800	52800	21
564	20231211	112600	1114809800	52800	52800	52800	52800	10
565	20231211	112500	1114281800	52800	52900	52900	52800	23
566	20231211	112400	1113067000	52900	52700	52900	52700	18
567	20231211	112300	1112117100	52700	52900	52900	52700	3
568	20231211	112200	1111958800	52900	52800	52900	52700	108
569	20231211	112100	1106260800	52800	52800	52800	52800	34
570	20231211	112000	1104465600	52800	52800	52800	52800	0
571	20231211	111900	1104465600	52800	52800	52800	52800	17
572	20231211	111800	1103568000	52800	52800	52800	52800	4
573	20231211	111700	1103356800	52700	52700	52700	52700	96
574	20231211	111600	1098297600	52800	52800	52900	52800	266
575	20231211	111500	1084250700	52800	52800	52900	52800	16
576	20231211	111400	1083405800	52800	52800	52800	52800	358
577	20231211	111300	1064503400	52800	52800	52900	52800	253
578	20231211	111200	1051144900	52800	52900	52900	52800	17
579	20231211	111100	1050246000	52900	52900	52900	52900	32
580	20231211	111000	1048553200	52900	52900	52900	52800	412
581	20231211	110900	1026796500	52900	52900	52900	52800	111
582	20231211	110800	1020928900	52900	52900	52900	52900	2
583	20231211	110700	1020823100	52900	52900	52900	52900	9
584	20231211	110600	1020347000	52900	52900	52900	52900	25
585	20231211	110500	1019024500	52900	52900	52900	52900	4
586	20231211	110400	1018812900	52900	52800	52900	52800	4
587	20231211	110300	1018601400	52800	52900	52900	52800	145
588	20231211	110200	1010937400	52800	52900	52900	52800	53
589	20231211	110100	1008138700	52900	52900	52900	52900	0
590	20231211	110000	1008138700	52900	52900	52900	52800	28
591	20231211	105900	1006659600	52900	52900	52900	52800	110
592	20231211	105800	1000849500	52900	52900	52900	52900	3
593	20231211	105700	1000690800	52900	52800	52900	52800	7
594	20231211	105600	1000321100	52900	52900	52900	52900	24
595	20231211	105500	999051500	52800	52900	53000	52700	985
596	20231211	105400	946980600	52900	53000	53000	52900	57
597	20231211	105300	943960600	53000	53000	53000	53000	401
598	20231211	105200	922707600	53000	52900	53000	52900	50
599	20231211	105100	920059800	52900	52900	53000	52900	14
600	20231211	105000	919319100	52900	53000	53000	52900	168
601	20231211	104900	910431800	52900	52900	52900	52900	666
602	20231211	104800	875200400	52900	52900	52900	52900	2
603	20231211	104700	875094600	52800	52700	52800	52700	74
604	20231211	104600	871187700	52700	52900	52900	52700	130
605	20231211	104500	864319900	52900	52700	52900	52700	264
606	20231211	104400	850382700	52800	52600	52800	52500	491
607	20231211	104300	824510400	52500	52500	52500	52500	0
608	20231211	104200	824510400	52500	52600	52600	52500	1101
609	20231211	104100	766691300	52600	52700	52700	52600	151
610	20231211	104000	758748300	52700	52700	52700	52700	7
611	20231211	103900	758379400	52700	52600	52700	52600	22
612	20231211	103800	757222000	52600	52700	52700	52600	22
613	20231211	103700	756064700	52600	52700	52700	52600	117
614	20231211	103600	749903800	52700	52600	52700	52600	27
615	20231211	103500	748482900	52600	52700	52700	52600	49
616	20231211	103400	745901600	52700	52700	52700	52700	3
617	20231211	103300	745743500	52600	52700	52700	52600	5
618	20231211	103200	745480100	52700	52700	52700	52700	2
619	20231211	103100	745374700	52600	52600	52700	52600	466
620	20231211	103000	720862800	52600	52700	52700	52600	19
621	20231211	102900	719863000	52700	52700	52700	52700	10
622	20231211	102800	719336000	52600	52600	52600	52600	0
623	20231211	102700	719336000	52600	52700	52700	52600	30
624	20231211	102600	717757600	52700	52600	52700	52600	14
625	20231211	102500	717021000	52700	52700	52700	52600	10
626	20231211	102400	716494200	52700	52700	52700	52600	33
627	20231211	102300	714757500	52700	52800	52800	52700	19
628	20231211	102200	713755000	52800	52800	52800	52800	0
629	20231211	102100	713755000	52800	52800	52800	52600	5
630	20231211	102000	713491400	52800	52700	52800	52600	53
631	20231211	101900	710702500	52700	52700	52700	52700	61
632	20231211	101800	707487800	52800	52700	52800	52700	13
633	20231211	101700	706802500	52700	52600	52700	52500	182
634	20231211	101600	697232700	52600	52700	52700	52500	1464
635	20231211	101500	620167900	52900	52800	52900	52700	496
636	20231211	101400	593989700	52900	52800	52900	52800	197
637	20231211	101300	583583400	52900	52800	52900	52800	97
638	20231211	101200	578456500	52800	52900	52900	52800	43
639	20231211	101100	576183000	52900	52900	52900	52800	9
640	20231211	101000	575707200	52800	52900	52900	52800	48
641	20231211	100900	573170000	52900	52800	52900	52800	24
642	20231211	100800	571900500	52900	52900	52900	52900	17
643	20231211	100700	571001200	52800	52900	52900	52800	104
644	20231211	100600	565508900	52900	52900	52900	52900	4
645	20231211	100500	565297300	52900	52900	52900	52900	8
646	20231211	100400	564874100	52900	52900	52900	52900	4
647	20231211	100300	564662500	52900	52800	52900	52800	12
648	20231211	100200	564028400	52900	52900	52900	52900	1
649	20231211	100100	563975500	52800	52900	52900	52800	8
650	20231211	100000	563552600	52900	52900	52900	52900	5
651	20231211	095900	563288100	52800	52900	52900	52800	162
652	20231211	095800	554724300	52900	52900	52900	52900	21
653	20231211	095700	553613400	52800	52900	52900	52800	24
654	20231211	095600	552345800	52900	52800	52900	52800	85
655	20231211	095500	547855700	52800	52900	52900	52800	203
656	20231211	095400	537123100	52800	52900	52900	52800	52
657	20231211	095300	534377400	52800	52900	53000	52800	43
658	20231211	095200	532105300	52900	53000	53000	52900	161
659	20231211	095100	523572700	53000	52900	53000	52900	23
660	20231211	095000	522354300	52900	53000	53000	52800	265
661	20231211	094900	508322000	53000	53000	53000	53000	6
662	20231211	094800	508004000	52900	53000	53000	52900	64
663	20231211	094700	504618300	53000	52900	53000	52900	24
664	20231211	094600	503348600	52800	53000	53000	52800	759
665	20231211	094500	463196600	53000	53000	53000	52900	100
666	20231211	094400	457906400	53000	53000	53000	53000	4
667	20231211	094300	457694400	53000	53000	53000	53000	184
668	20231211	094200	447942400	53000	53000	53000	52900	359
669	20231211	094100	428949700	53000	53000	53000	52900	27
670	20231211	094000	427519200	53000	53000	53000	53000	7
671	20231211	093900	427148200	52800	52800	52800	52800	68
672	20231211	093800	423557800	52800	52900	52900	52800	259
673	20231211	093700	409860400	52900	52800	52900	52800	9
674	20231211	093600	409384700	52800	52800	52800	52800	158
675	20231211	093500	401042300	53000	52900	53000	52800	370
676	20231211	093400	381475800	52900	52900	53000	52800	102
677	20231211	093300	376084900	52800	52800	52800	52800	7
678	20231211	093200	375715300	52800	52700	52800	52700	52
679	20231211	093100	372969900	52700	52700	52700	52600	866
680	20231211	093000	327358700	52800	52700	52800	52700	37
681	20231211	092900	325408400	52700	52700	52700	52700	76
682	20231211	092800	321403200	52700	52900	52900	52700	268
683	20231211	092700	307241600	52700	52900	53000	52700	316
684	20231211	092600	290548800	52800	52800	52800	52800	18
685	20231211	092500	289598400	52700	52800	52800	52700	261
686	20231211	092400	275820800	52800	52900	53000	52800	393
687	20231211	092300	255035800	52900	53000	53000	52900	276
688	20231211	092200	240435300	53000	52900	53000	52900	16
689	20231211	092100	239588800	53000	53100	53100	52900	160
690	20231211	092000	231109200	53000	53000	53100	53000	116
691	20231211	091900	224961000	53000	53000	53000	53000	22
692	20231211	091800	223795000	53000	53000	53000	53000	41
693	20231211	091700	221622000	53000	53000	53000	53000	76
694	20231211	091600	217594000	53000	53000	53000	52900	112
695	20231211	091500	211664100	53000	53000	53000	52900	236
696	20231211	091400	199157100	52900	52900	52900	52900	133
697	20231211	091300	192121400	52700	52700	52800	52700	63
698	20231211	091200	188800800	52700	52700	52700	52700	0
699	20231211	091100	188800800	52700	52700	52700	52700	70
700	20231211	091000	185111800	52700	52700	52800	52700	64
701	20231211	090900	181738200	52600	52800	52800	52600	303
702	20231211	090800	165776400	52800	53000	53100	52800	329
703	20231211	090700	148390600	52900	53100	53100	52900	989
704	20231211	090600	95931200	53000	52900	53000	52900	159
705	20231211	090500	87508600	52900	52900	53000	52800	161
706	20231211	090400	78992000	52900	53000	53000	52900	142
707	20231211	090300	71478200	53000	52800	53000	52800	2
708	20231211	090200	71372400	52700	52900	52900	52700	225
709	20231211	090100	59482100	52900	52700	53000	52600	128
710	20231211	090000	52726100	52700	52900	53200	52600	999