KissMeData/215000/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	203100	1796711500	92000	92000	92000	92000	435
3	20231227	203000	1796711500	92000	92000	92000	92000	0
4	20231227	202900	1796711500	92000	92000	92000	92000	0
5	20231227	202800	1796711500	92000	92000	92000	92000	0
6	20231227	202700	1796711500	92000	92000	92000	92000	0
7	20231227	202600	1796711500	92000	92000	92000	92000	0
8	20231227	202500	1796711500	92000	92000	92000	92000	0
9	20231227	202400	1796711500	92000	92000	92000	92000	0
10	20231227	202300	1796711500	92000	92000	92000	92000	0
11	20231227	202200	1796711500	92000	92000	92000	92000	0
12	20231227	202100	1796711500	92000	92000	92000	92000	0
13	20231227	202000	1796711500	92000	92000	92000	92000	0
14	20231227	201900	1796711500	92000	92000	92000	92000	0
15	20231227	201800	1796711500	92000	92000	92000	92000	0
16	20231227	201700	1796711500	92000	92000	92000	92000	0
17	20231227	201600	1796711500	92000	92000	92000	92000	0
18	20231227	201500	1796711500	92000	92000	92000	92000	0
19	20231227	201400	1796711500	92000	92000	92000	92000	0
20	20231227	201300	1796711500	92000	92000	92000	92000	0
21	20231227	201200	1796711500	92000	92000	92000	92000	0
22	20231227	201100	1796711500	92000	92000	92000	92000	0
23	20231227	201000	1796711500	92000	92000	92000	92000	0
24	20231227	200900	1796711500	92000	92000	92000	92000	0
25	20231227	200800	1796711500	92000	92000	92000	92000	0
26	20231227	200700	1796711500	92000	92000	92000	92000	0
27	20231227	200600	1796711500	92000	92000	92000	92000	0
28	20231227	200500	1796711500	92000	92000	92000	92000	0
29	20231227	200400	1796711500	92000	92000	92000	92000	0
30	20231227	200300	1796711500	92000	92000	92000	92000	0
31	20231227	200200	1796711500	92000	92000	92000	92000	0
32	20231227	200100	1796711500	92000	92000	92000	92000	435
33	20231227	200000	1796711500	92000	92000	92000	92000	0
34	20231227	195900	1796711500	92000	92000	92000	92000	0
35	20231227	195800	1796711500	92000	92000	92000	92000	0
36	20231227	195700	1796711500	92000	92000	92000	92000	0
37	20231227	195600	1796711500	92000	92000	92000	92000	0
38	20231227	195500	1796711500	92000	92000	92000	92000	0
39	20231227	195400	1796711500	92000	92000	92000	92000	0
40	20231227	195300	1796711500	92000	92000	92000	92000	0
41	20231227	195200	1796711500	92000	92000	92000	92000	0
42	20231227	195100	1796711500	92000	92000	92000	92000	0
43	20231227	195000	1796711500	92000	92000	92000	92000	0
44	20231227	194900	1796711500	92000	92000	92000	92000	0
45	20231227	194800	1796711500	92000	92000	92000	92000	0
46	20231227	194700	1796711500	92000	92000	92000	92000	0
47	20231227	194600	1796711500	92000	92000	92000	92000	0
48	20231227	194500	1796711500	92000	92000	92000	92000	0
49	20231227	194400	1796711500	92000	92000	92000	92000	0
50	20231227	194300	1796711500	92000	92000	92000	92000	0
51	20231227	194200	1796711500	92000	92000	92000	92000	0
52	20231227	194100	1796711500	92000	92000	92000	92000	0
53	20231227	194000	1796711500	92000	92000	92000	92000	0
54	20231227	193900	1796711500	92000	92000	92000	92000	0
55	20231227	193800	1796711500	92000	92000	92000	92000	0
56	20231227	193700	1796711500	92000	92000	92000	92000	0
57	20231227	193600	1796711500	92000	92000	92000	92000	0
58	20231227	193500	1796711500	92000	92000	92000	92000	0
59	20231227	193400	1796711500	92000	92000	92000	92000	0
60	20231227	193300	1796711500	92000	92000	92000	92000	0
61	20231227	193200	1796711500	92000	92000	92000	92000	0
62	20231227	193100	1796711500	92000	92000	92000	92000	435
63	20231227	193000	1796711500	92000	92000	92000	92000	0
64	20231227	192900	1796711500	92000	92000	92000	92000	0
65	20231227	192800	1796711500	92000	92000	92000	92000	0
66	20231227	192700	1796711500	92000	92000	92000	92000	0
67	20231227	192600	1796711500	92000	92000	92000	92000	0
68	20231227	192500	1796711500	92000	92000	92000	92000	0
69	20231227	192400	1796711500	92000	92000	92000	92000	0
70	20231227	192300	1796711500	92000	92000	92000	92000	0
71	20231227	192200	1796711500	92000	92000	92000	92000	0
72	20231227	192100	1796711500	92000	92000	92000	92000	0
73	20231227	192000	1796711500	92000	92000	92000	92000	0
74	20231227	191900	1796711500	92000	92000	92000	92000	0
75	20231227	191800	1796711500	92000	92000	92000	92000	0
76	20231227	191700	1796711500	92000	92000	92000	92000	0
77	20231227	191600	1796711500	92000	92000	92000	92000	0
78	20231227	191500	1796711500	92000	92000	92000	92000	0
79	20231227	191400	1796711500	92000	92000	92000	92000	0
80	20231227	191300	1796711500	92000	92000	92000	92000	0
81	20231227	191200	1796711500	92000	92000	92000	92000	0
82	20231227	191100	1796711500	92000	92000	92000	92000	0
83	20231227	191000	1796711500	92000	92000	92000	92000	0
84	20231227	190900	1796711500	92000	92000	92000	92000	0
85	20231227	190800	1796711500	92000	92000	92000	92000	0
86	20231227	190700	1796711500	92000	92000	92000	92000	0
87	20231227	190600	1796711500	92000	92000	92000	92000	0
88	20231227	190500	1796711500	92000	92000	92000	92000	0
89	20231227	190400	1796711500	92000	92000	92000	92000	0
90	20231227	190300	1796711500	92000	92000	92000	92000	0
91	20231227	190200	1796711500	92000	92000	92000	92000	0
92	20231227	190100	1796711500	92000	92000	92000	92000	435
93	20231227	190000	1796711500	92000	92000	92000	92000	0
94	20231227	185900	1796711500	92000	92000	92000	92000	0
95	20231227	185800	1796711500	92000	92000	92000	92000	0
96	20231227	185700	1796711500	92000	92000	92000	92000	0
97	20231227	185600	1796711500	92000	92000	92000	92000	0
98	20231227	185500	1796711500	92000	92000	92000	92000	0
99	20231227	185400	1796711500	92000	92000	92000	92000	0
100	20231227	185300	1796711500	92000	92000	92000	92000	0
101	20231227	185200	1796711500	92000	92000	92000	92000	0
102	20231227	185100	1796711500	92000	92000	92000	92000	0
103	20231227	185000	1796711500	92000	92000	92000	92000	0
104	20231227	184900	1796711500	92000	92000	92000	92000	0
105	20231227	184800	1796711500	92000	92000	92000	92000	0
106	20231227	184700	1796711500	92000	92000	92000	92000	0
107	20231227	184600	1796711500	92000	92000	92000	92000	0
108	20231227	184500	1796711500	92000	92000	92000	92000	0
109	20231227	184400	1796711500	92000	92000	92000	92000	0
110	20231227	184300	1796711500	92000	92000	92000	92000	0
111	20231227	184200	1796711500	92000	92000	92000	92000	0
112	20231227	184100	1796711500	92000	92000	92000	92000	0
113	20231227	184000	1796711500	92000	92000	92000	92000	0
114	20231227	183900	1796711500	92000	92000	92000	92000	0
115	20231227	183800	1796711500	92000	92000	92000	92000	0
116	20231227	183700	1796711500	92000	92000	92000	92000	0
117	20231227	183600	1796711500	92000	92000	92000	92000	0
118	20231227	183500	1796711500	92000	92000	92000	92000	0
119	20231227	183400	1796711500	92000	92000	92000	92000	0
120	20231227	183300	1796711500	92000	92000	92000	92000	0
121	20231227	183200	1796711500	92000	92000	92000	92000	0
122	20231227	183100	1796711500	92000	92000	92000	92000	435
123	20231227	183000	1796711500	92000	92000	92000	92000	0
124	20231227	182900	1796711500	92000	92000	92000	92000	0
125	20231227	182800	1796711500	92000	92000	92000	92000	0
126	20231227	182700	1796711500	92000	92000	92000	92000	0
127	20231227	182600	1796711500	92000	92000	92000	92000	0
128	20231227	182500	1796711500	92000	92000	92000	92000	0
129	20231227	182400	1796711500	92000	92000	92000	92000	0
130	20231227	182300	1796711500	92000	92000	92000	92000	0
131	20231227	182200	1796711500	92000	92000	92000	92000	0
132	20231227	182100	1796711500	92000	92000	92000	92000	0
133	20231227	182000	1796711500	92000	92000	92000	92000	0
134	20231227	181900	1796711500	92000	92000	92000	92000	0
135	20231227	181800	1796711500	92000	92000	92000	92000	0
136	20231227	181700	1796711500	92000	92000	92000	92000	0
137	20231227	181600	1796711500	92000	92000	92000	92000	0
138	20231227	181500	1796711500	92000	92000	92000	92000	0
139	20231227	181400	1796711500	92000	92000	92000	92000	0
140	20231227	181300	1796711500	92000	92000	92000	92000	0
141	20231227	181200	1796711500	92000	92000	92000	92000	0
142	20231227	181100	1796711500	92000	92000	92000	92000	0
143	20231227	181000	1796711500	92000	92000	92000	92000	0
144	20231227	180900	1796711500	92000	92000	92000	92000	0
145	20231227	180800	1796711500	92000	92000	92000	92000	0
146	20231227	180700	1796711500	92000	92000	92000	92000	0
147	20231227	180600	1796711500	92000	92000	92000	92000	0
148	20231227	180500	1796711500	92000	92000	92000	92000	0
149	20231227	180400	1796711500	92000	92000	92000	92000	0
150	20231227	180300	1796711500	92000	92000	92000	92000	0
151	20231227	180200	1796711500	92000	92000	92000	92000	0
152	20231227	180100	1796711500	92000	92000	92000	92000	435
153	20231227	180000	1796711500	92000	92000	92000	92000	0
154	20231227	175900	1796711500	92000	92000	92000	92000	0
155	20231227	175800	1796711500	92000	92000	92000	92000	0
156	20231227	175700	1796711500	92000	92000	92000	92000	0
157	20231227	175600	1796711500	92000	92000	92000	92000	0
158	20231227	175500	1796711500	92000	92000	92000	92000	0
159	20231227	175400	1796711500	92000	92000	92000	92000	0
160	20231227	175300	1796711500	92000	92000	92000	92000	0
161	20231227	175200	1796711500	92000	92000	92000	92000	0
162	20231227	175100	1796711500	92000	92000	92000	92000	0
163	20231227	175000	1796711500	92000	92000	92000	92000	0
164	20231227	174900	1796711500	92000	92000	92000	92000	0
165	20231227	174800	1796711500	92000	92000	92000	92000	0
166	20231227	174700	1796711500	92000	92000	92000	92000	0
167	20231227	174600	1796711500	92000	92000	92000	92000	0
168	20231227	174500	1796711500	92000	92000	92000	92000	0
169	20231227	174400	1796711500	92000	92000	92000	92000	0
170	20231227	174300	1796711500	92000	92000	92000	92000	0
171	20231227	174200	1796711500	92000	92000	92000	92000	0
172	20231227	174100	1796711500	92000	92000	92000	92000	0
173	20231227	174000	1796711500	92000	92000	92000	92000	0
174	20231227	173900	1796711500	92000	92000	92000	92000	0
175	20231227	173800	1796711500	92000	92000	92000	92000	0
176	20231227	173700	1796711500	92000	92000	92000	92000	0
177	20231227	173600	1796711500	92000	92000	92000	92000	0
178	20231227	173500	1796711500	92000	92000	92000	92000	0
179	20231227	173400	1796711500	92000	92000	92000	92000	0
180	20231227	173300	1796711500	92000	92000	92000	92000	0
181	20231227	173200	1796711500	92000	92000	92000	92000	0
182	20231227	173100	1796711500	92000	92000	92000	92000	435
183	20231227	173000	1796711500	92000	92000	92000	92000	0
184	20231227	172900	1796711500	92000	92000	92000	92000	0
185	20231227	172800	1796711500	92000	92000	92000	92000	0
186	20231227	172700	1796711500	92000	92000	92000	92000	0
187	20231227	172600	1796711500	92000	92000	92000	92000	0
188	20231227	172500	1796711500	92000	92000	92000	92000	0
189	20231227	172400	1796711500	92000	92000	92000	92000	0
190	20231227	172300	1796711500	92000	92000	92000	92000	0
191	20231227	172200	1796711500	92000	92000	92000	92000	0
192	20231227	172100	1796711500	92000	92000	92000	92000	0
193	20231227	172000	1796711500	92000	92000	92000	92000	0
194	20231227	171900	1796711500	92000	92000	92000	92000	0
195	20231227	171800	1796711500	92000	92000	92000	92000	0
196	20231227	171700	1796711500	92000	92000	92000	92000	0
197	20231227	171600	1796711500	92000	92000	92000	92000	0
198	20231227	171500	1796711500	92000	92000	92000	92000	0
199	20231227	171400	1796711500	92000	92000	92000	92000	0
200	20231227	171300	1796711500	92000	92000	92000	92000	0
201	20231227	171200	1796711500	92000	92000	92000	92000	0
202	20231227	171100	1796711500	92000	92000	92000	92000	0
203	20231227	171000	1796711500	92000	92000	92000	92000	0
204	20231227	170900	1796711500	92000	92000	92000	92000	0
205	20231227	170800	1796711500	92000	92000	92000	92000	0
206	20231227	170700	1796711500	92000	92000	92000	92000	0
207	20231227	170600	1796711500	92000	92000	92000	92000	0
208	20231227	170500	1796711500	92000	92000	92000	92000	0
209	20231227	170400	1796711500	92000	92000	92000	92000	0
210	20231227	170300	1796711500	92000	92000	92000	92000	0
211	20231227	170200	1796711500	92000	92000	92000	92000	0
212	20231227	170100	1796711500	92000	92000	92000	92000	435
213	20231227	170000	1796711500	92000	92000	92000	92000	0
214	20231227	165900	1796711500	92000	92000	92000	92000	0
215	20231227	165800	1796711500	92000	92000	92000	92000	0
216	20231227	165700	1796711500	92000	92000	92000	92000	0
217	20231227	165600	1796711500	92000	92000	92000	92000	0
218	20231227	165500	1796711500	92000	92000	92000	92000	0
219	20231227	165400	1796711500	92000	92000	92000	92000	0
220	20231227	165300	1796711500	92000	92000	92000	92000	0
221	20231227	165200	1796711500	92000	92000	92000	92000	0
222	20231227	165100	1796711500	92000	92000	92000	92000	0
223	20231227	165000	1796711500	92000	92000	92000	92000	0
224	20231227	164900	1796711500	92000	92000	92000	92000	0
225	20231227	164800	1796711500	92000	92000	92000	92000	0
226	20231227	164700	1796711500	92000	92000	92000	92000	0
227	20231227	164600	1796711500	92000	92000	92000	92000	0
228	20231227	164500	1796711500	92000	92000	92000	92000	0
229	20231227	164400	1796711500	92000	92000	92000	92000	0
230	20231227	164300	1796711500	92000	92000	92000	92000	0
231	20231227	164200	1796711500	92000	92000	92000	92000	0
232	20231227	164100	1796711500	92000	92000	92000	92000	0
233	20231227	164000	1796711500	92000	92000	92000	92000	0
234	20231227	163900	1796711500	92000	92000	92000	92000	0
235	20231227	163800	1796711500	92000	92000	92000	92000	0
236	20231227	163700	1796711500	92000	92000	92000	92000	0
237	20231227	163600	1796711500	92000	92000	92000	92000	0
238	20231227	163500	1796711500	92000	92000	92000	92000	0
239	20231227	163400	1796711500	92000	92000	92000	92000	0
240	20231227	163300	1796711500	92000	92000	92000	92000	0
241	20231227	163200	1796711500	92000	92000	92000	92000	0
242	20231227	163100	1796711500	92000	92000	92000	92000	435
243	20231227	163000	1796711500	92000	92000	92000	92000	0
244	20231227	162900	1796711500	92000	92000	92000	92000	0
245	20231227	162800	1796711500	92000	92000	92000	92000	0
246	20231227	162700	1796711500	92000	92000	92000	92000	0
247	20231227	162600	1796711500	92000	92000	92000	92000	0
248	20231227	162500	1796711500	92000	92000	92000	92000	0
249	20231227	162400	1796711500	92000	92000	92000	92000	0
250	20231227	162300	1796711500	92000	92000	92000	92000	0
251	20231227	162200	1796711500	92000	92000	92000	92000	0
252	20231227	162100	1796711500	92000	92000	92000	92000	0
253	20231227	162000	1796711500	92000	92000	92000	92000	0
254	20231227	161900	1796711500	92000	92000	92000	92000	0
255	20231227	161800	1796711500	92000	92000	92000	92000	0
256	20231227	161700	1796711500	92000	92000	92000	92000	0
257	20231227	161600	1796711500	92000	92000	92000	92000	0
258	20231227	161500	1796711500	92000	92000	92000	92000	0
259	20231227	161400	1796711500	92000	92000	92000	92000	0
260	20231227	161300	1796711500	92000	92000	92000	92000	0
261	20231227	161200	1796711500	92000	92000	92000	92000	0
262	20231227	161100	1796711500	92000	92000	92000	92000	0
263	20231227	161000	1796711500	92000	92000	92000	92000	0
264	20231227	160900	1796711500	92000	92000	92000	92000	0
265	20231227	160800	1796711500	92000	92000	92000	92000	0
266	20231227	160700	1796711500	92000	92000	92000	92000	0
267	20231227	160600	1796711500	92000	92000	92000	92000	0
268	20231227	160500	1796711500	92000	92000	92000	92000	0
269	20231227	160400	1796711500	92000	92000	92000	92000	0
270	20231227	160300	1796711500	92000	92000	92000	92000	0
271	20231227	160200	1796711500	92000	92000	92000	92000	0
272	20231227	160100	1796711500	92000	92000	92000	92000	435
273	20231227	160000	1796711500	92000	92000	92000	92000	0
274	20231227	155900	1796711500	92000	92000	92000	92000	0
275	20231227	155800	1796711500	92000	92000	92000	92000	0
276	20231227	155700	1796711500	92000	92000	92000	92000	0
277	20231227	155600	1796711500	92000	92000	92000	92000	0
278	20231227	155500	1796711500	92000	92000	92000	92000	0
279	20231227	155400	1796711500	92000	92000	92000	92000	0
280	20231227	155300	1796711500	92000	92000	92000	92000	0
281	20231227	155200	1796711500	92000	92000	92000	92000	0
282	20231227	155100	1796711500	92000	92000	92000	92000	0
283	20231227	155000	1796711500	92000	92000	92000	92000	0
284	20231227	154900	1796711500	92000	92000	92000	92000	0
285	20231227	154800	1796711500	92000	92000	92000	92000	0
286	20231227	154700	1796711500	92000	92000	92000	92000	0
287	20231227	154600	1796711500	92000	92000	92000	92000	0
288	20231227	154500	1796711500	92000	92000	92000	92000	0
289	20231227	154400	1796711500	92000	92000	92000	92000	0
290	20231227	154300	1796711500	92000	92000	92000	92000	0
291	20231227	154200	1796711500	92000	92000	92000	92000	0
292	20231227	154100	1796711500	92000	92000	92000	92000	0
293	20231227	154000	1796711500	92000	92000	92000	92000	0
294	20231227	153900	1796711500	92000	92000	92000	92000	0
295	20231227	153800	1796711500	92000	92000	92000	92000	0
296	20231227	153700	1796711500	92000	92000	92000	92000	0
297	20231227	153600	1796711500	92000	92000	92000	92000	0
298	20231227	153500	1796711500	92000	92000	92000	92000	0
299	20231227	153400	1796711500	92000	92000	92000	92000	0
300	20231227	153300	1796711500	92000	92000	92000	92000	0
301	20231227	153200	1796711500	92000	92000	92000	92000	0
302	20231227	153100	1796711500	92000	92000	92000	92000	435
303	20231227	153000	1796711500	92000	92000	92000	92000	435
304	20231227	152900	1756691500	92000	92000	92000	92000	0
305	20231227	152800	1756691500	92000	92000	92000	92000	0
306	20231227	152700	1756691500	92000	92000	92000	92000	0
307	20231227	152600	1756691500	92000	92000	92000	92000	0
308	20231227	152500	1756691500	92000	92000	92000	92000	0
309	20231227	152400	1756691500	92000	92000	92000	92000	0
310	20231227	152300	1756691500	92000	92000	92000	92000	0
311	20231227	152200	1756691500	92000	92000	92000	92000	0
312	20231227	152100	1756691500	92000	92000	92000	92000	0
313	20231227	152000	1756691500	92000	92000	92000	92000	0
314	20231227	151900	1756691500	92000	91900	92000	91900	194
315	20231227	151800	1738852700	92000	91900	92000	91900	126
316	20231227	151700	1727271600	91900	91900	91900	91900	15
317	20231227	151600	1725893100	91900	92000	92000	91800	111
318	20231227	151500	1715697200	92000	92000	92000	92000	6
319	20231227	151400	1715145200	92000	92000	92000	91800	33
320	20231227	151300	1712111400	92000	91900	92000	91800	25
321	20231227	151200	1709816000	92000	92000	92000	92000	1
322	20231227	151100	1709724000	92000	92000	92000	92000	2
323	20231227	151000	1709540000	92000	92000	92000	91800	21
324	20231227	150900	1707610200	92000	92000	92000	92000	85
325	20231227	150800	1699790200	92000	91700	92000	91700	217
326	20231227	150700	1679829200	91900	91900	91900	91900	11
327	20231227	150600	1678818300	91900	91700	91900	91700	11
328	20231227	150500	1677808400	91700	92000	92000	91700	26
329	20231227	150400	1675420600	92000	92000	92000	92000	13
330	20231227	150300	1674224600	91800	92000	92000	91800	13
331	20231227	150200	1673030200	91800	92000	92000	91800	44
332	20231227	150100	1668986200	92000	92000	92000	92000	12
333	20231227	150000	1667882200	91900	91900	92000	91900	34
334	20231227	145900	1664755900	91800	91800	91800	91800	6
335	20231227	145800	1664205100	92000	92000	92000	92000	16
336	20231227	145700	1662733100	92000	91800	92000	91800	61
337	20231227	145600	1657130700	92000	92000	92000	92000	1
338	20231227	145500	1657038700	92000	92000	92000	92000	1
339	20231227	145400	1656946700	92000	92000	92000	91800	15
340	20231227	145300	1655567700	92000	91800	92000	91800	100
341	20231227	145200	1646383400	91900	91900	91900	91900	1
342	20231227	145100	1646291500	92000	92000	92000	92000	1
343	20231227	145000	1646199500	92000	91900	92000	91900	24
344	20231227	144900	1643992800	91900	91800	91900	91800	20
345	20231227	144800	1642155300	91900	91900	91900	91900	5
346	20231227	144700	1641695800	91900	91900	91900	91900	1
347	20231227	144600	1641603900	91900	91900	91900	91800	41
348	20231227	144500	1637836400	91800	91800	91800	91800	8
349	20231227	144400	1637102000	91800	91800	91800	91800	7
350	20231227	144300	1636459400	91900	91900	91900	91900	0
351	20231227	144200	1636459400	91900	91900	91900	91700	140
352	20231227	144100	1623593600	91900	91800	91900	91700	36
353	20231227	144000	1620286300	91900	91900	91900	91900	8
354	20231227	143900	1619551100	91900	91800	91900	91800	20
355	20231227	143800	1617713500	91800	91900	91900	91800	2
356	20231227	143700	1617529800	91900	91800	91900	91800	32
357	20231227	143600	1614589300	91900	91900	91900	91800	16
358	20231227	143500	1613119400	91900	91800	91900	91800	85
359	20231227	143400	1605316200	91900	91900	91900	91900	1
360	20231227	143300	1605224300	91900	91800	91900	91800	118
361	20231227	143200	1594391400	91800	91800	91800	91800	0
362	20231227	143100	1594391400	91800	91700	91800	91700	8
363	20231227	143000	1593657100	91700	91800	91800	91700	13
364	20231227	142900	1592464100	91800	91800	91800	91800	2
365	20231227	142800	1592280500	91700	91700	91700	91700	41
366	20231227	142700	1588520800	91800	91800	91800	91800	2
367	20231227	142600	1588337200	91800	91800	91800	91800	1
368	20231227	142500	1588245400	91800	91700	91800	91700	21
369	20231227	142400	1586319000	91800	91800	91800	91800	20
370	20231227	142300	1584483000	91900	91900	91900	91900	0
371	20231227	142200	1584483000	91900	91800	91900	91800	26
372	20231227	142100	1582095000	91800	91700	91800	91700	16
373	20231227	142000	1580627000	91700	91800	91800	91700	39
374	20231227	141900	1577046900	91800	91800	91800	91800	0
375	20231227	141800	1577046900	91800	91700	91800	91700	14
376	20231227	141700	1575762100	91700	91800	91800	91700	22
377	20231227	141600	1573742600	91800	91800	91800	91800	56
378	20231227	141500	1568601800	91800	91700	91800	91700	23
379	20231227	141400	1566491700	91700	91700	91700	91700	0
380	20231227	141300	1566491700	91700	91700	91700	91700	63
381	20231227	141200	1560714600	91700	91700	91700	91600	23
382	20231227	141100	1558606000	91700	91700	91700	91700	4
383	20231227	141000	1558239200	91600	91600	91600	91600	0
384	20231227	140900	1558239200	91600	91700	91700	91600	15
385	20231227	140800	1556864100	91700	91600	91700	91600	2
386	20231227	140700	1556680800	91700	91600	91700	91600	11
387	20231227	140600	1555673100	91700	91600	91700	91600	19
388	20231227	140500	1553931200	91600	91600	91600	91600	8
389	20231227	140400	1553198400	91700	91700	91700	91600	8
390	20231227	140300	1552465200	91500	91700	91700	91500	16
391	20231227	140200	1550998200	91600	91600	91600	91600	1
392	20231227	140100	1550906600	91600	91500	91600	91500	6
393	20231227	140000	1550357500	91600	91600	91600	91600	0
394	20231227	135900	1550357500	91600	91500	91600	91500	19
395	20231227	135800	1548617500	91600	91600	91600	91600	0
396	20231227	135700	1548617500	91600	91600	91600	91600	4
397	20231227	135600	1548251100	91700	91500	91700	91500	17
398	20231227	135500	1546693700	91600	91600	91600	91600	1
399	20231227	135400	1546602100	91600	91600	91600	91600	1
400	20231227	135300	1546510500	91700	91600	91700	91600	8
401	20231227	135200	1545777200	91600	91600	91600	91600	1
402	20231227	135100	1545685600	91600	91600	91600	91600	17
403	20231227	135000	1544128400	91500	91600	91600	91500	12
404	20231227	134900	1543029300	91600	91600	91600	91600	1
405	20231227	134800	1542937700	91500	91600	91600	91500	5
406	20231227	134700	1542480100	91600	91600	91600	91500	9
407	20231227	134600	1541655800	91500	91500	91500	91500	5
408	20231227	134500	1541198300	91600	91600	91600	91600	1
409	20231227	134400	1541106700	91600	91600	91600	91600	13
410	20231227	134300	1539915900	91600	91500	91600	91500	5
411	20231227	134200	1539458300	91700	91600	91700	91600	12
412	20231227	134100	1538358700	91700	91500	91700	91500	50
413	20231227	134000	1533781300	91700	91600	91700	91600	11
414	20231227	133900	1532773100	91700	91500	91700	91500	32
415	20231227	133800	1529843100	91700	91600	91700	91600	17
416	20231227	133700	1528284600	91600	91600	91700	91600	13
417	20231227	133600	1527092800	91600	91600	91700	91600	14
418	20231227	133500	1525809600	91500	91500	91500	91500	5
419	20231227	133400	1525352100	91600	91600	91600	91400	37
420	20231227	133300	1521968300	91500	91500	91500	91500	4
421	20231227	133200	1521602300	91600	91600	91600	91600	1
422	20231227	133100	1521510700	91600	91600	91600	91600	0
423	20231227	133000	1521510700	91600	91500	91600	91400	16
424	20231227	132900	1520046300	91500	91500	91500	91500	0
425	20231227	132800	1520046300	91500	91500	91500	91500	0
426	20231227	132700	1520046300	91500	91400	91500	91400	14
427	20231227	132600	1518766600	91400	91400	91400	91400	10
428	20231227	132500	1517852600	91500	91500	91500	91500	2
429	20231227	132400	1517669600	91600	91600	91600	91600	0
430	20231227	132300	1517669600	91600	91600	91600	91600	12
431	20231227	132200	1516570400	91400	91500	91500	91400	2
432	20231227	132100	1516387500	91700	91700	91700	91700	0
433	20231227	132000	1516387500	91700	91500	91700	91500	9
434	20231227	131900	1515563500	91500	91500	91500	91500	0
435	20231227	131800	1515563500	91500	91500	91500	91500	1
436	20231227	131700	1515472000	91400	91400	91400	91400	0
437	20231227	131600	1515472000	91400	91500	91500	91400	8
438	20231227	131500	1514740400	91400	91400	91400	91400	22
439	20231227	131400	1512729600	91400	91500	91500	91400	6
440	20231227	131300	1512181100	91400	91400	91400	91400	6
441	20231227	131200	1511632700	91500	91500	91500	91500	0
442	20231227	131100	1511632700	91500	91400	91500	91400	14
443	20231227	131000	1510352100	91500	91500	91500	91500	0
444	20231227	130900	1510352100	91500	91500	91500	91500	1
445	20231227	130800	1510260600	91600	91600	91600	91600	0
446	20231227	130700	1510260600	91600	91600	91600	91600	1
447	20231227	130600	1510169000	91600	91600	91600	91600	0
448	20231227	130500	1510169000	91600	91600	91600	91600	47
449	20231227	130400	1505863800	91500	91500	91500	91500	58
450	20231227	130300	1500556800	91600	91600	91600	91600	81
451	20231227	130200	1493137200	91700	91600	91700	91600	31
452	20231227	130100	1490297500	91600	91600	91600	91600	4
453	20231227	130000	1489931100	91700	91800	91800	91700	16
454	20231227	125900	1488463600	91800	91800	91800	91800	1
455	20231227	125800	1488371800	91800	91800	91800	91700	31
456	20231227	125700	1485528500	91700	91700	91700	91700	1
457	20231227	125600	1485436800	91700	91700	91700	91700	2
458	20231227	125500	1485253400	91800	91800	91800	91700	8
459	20231227	125400	1484519600	91800	91800	91800	91800	0
460	20231227	125300	1484519600	91800	91800	91800	91800	103
461	20231227	125200	1475064200	91900	91900	91900	91900	0
462	20231227	125100	1475064200	91900	91900	91900	91900	1
463	20231227	125000	1474972300	91800	91800	91800	91800	4
464	20231227	124900	1474605100	91900	91900	91900	91900	1
465	20231227	124800	1474513200	91900	91900	91900	91900	2
466	20231227	124700	1474329400	91800	91800	91800	91800	5
467	20231227	124600	1473870400	91800	91800	91800	91800	0
468	20231227	124500	1473870400	91800	91800	91800	91800	4
469	20231227	124400	1473503200	91800	91800	91800	91800	0
470	20231227	124300	1473503200	91800	91800	91800	91800	0
471	20231227	124200	1473503200	91800	91900	91900	91800	14
472	20231227	124100	1472217100	91800	91800	91800	91800	0
473	20231227	124000	1472217100	91800	91800	91800	91800	4
474	20231227	123900	1471849900	91900	91900	91900	91900	10
475	20231227	123800	1470930900	91800	91800	91800	91800	0
476	20231227	123700	1470930900	91800	91900	91900	91800	7
477	20231227	123600	1470288100	91900	91900	91900	91900	1
478	20231227	123500	1470196200	91900	91900	91900	91900	7
479	20231227	123400	1469552900	91800	91800	91800	91800	4
480	20231227	123300	1469185700	91900	91900	91900	91900	1
481	20231227	123200	1469093800	91900	91800	91900	91800	14
482	20231227	123100	1467808100	91800	91900	91900	91800	8
483	20231227	123000	1467073500	91800	91800	91800	91800	0
484	20231227	122900	1467073500	91800	91800	91800	91800	4
485	20231227	122800	1466706300	91800	91800	91800	91800	1
486	20231227	122700	1466614500	91800	91800	91800	91800	0
487	20231227	122600	1466614500	91800	91900	91900	91800	13
488	20231227	122500	1465420300	91900	91900	91900	91900	0
489	20231227	122400	1465420300	91900	91800	91900	91800	6
490	20231227	122300	1464869300	91900	91900	91900	91900	0
491	20231227	122200	1464869300	91900	91800	91900	91800	7
492	20231227	122100	1464226500	91900	92000	92000	91800	12
493	20231227	122000	1463123800	92000	91900	92000	91900	10
494	20231227	121900	1462204000	92000	91900	92000	91900	35
495	20231227	121800	1458984400	92000	92000	92000	92000	0
496	20231227	121700	1458984400	92000	92000	92000	92000	0
497	20231227	121600	1458984400	92000	91900	92000	91900	22
498	20231227	121500	1456960900	92000	92000	92000	92000	0
499	20231227	121400	1456960900	92000	91500	92000	91500	1705
500	20231227	121300	1300606100	91600	91500	91600	91500	84
501	20231227	121200	1292912100	91600	91500	91600	91500	59
502	20231227	121100	1287509800	91500	91500	91500	91500	0
503	20231227	121000	1287509800	91500	91500	91500	91500	5
504	20231227	120900	1287052300	91500	91500	91500	91500	0
505	20231227	120800	1287052300	91500	91500	91500	91500	4
506	20231227	120700	1286686300	91500	91500	91500	91500	0
507	20231227	120600	1286686300	91500	91500	91500	91500	0
508	20231227	120500	1286686300	91500	91500	91500	91500	5
509	20231227	120400	1286228800	91500	91500	91500	91500	0
510	20231227	120300	1286228800	91500	91500	91500	91500	4
511	20231227	120200	1285862800	91600	91600	91600	91600	1
512	20231227	120100	1285771200	91600	91500	91600	91500	31
513	20231227	120000	1282934600	91500	91500	91500	91500	5
514	20231227	115900	1282477100	91500	91500	91500	91500	5
515	20231227	115800	1282019600	91500	91500	91500	91500	19
516	20231227	115700	1280281100	91500	91500	91500	91500	4
517	20231227	115600	1279915100	91500	91500	91500	91500	0
518	20231227	115500	1279915100	91500	91500	91500	91500	5
519	20231227	115400	1279457600	91500	91500	91500	91500	0
520	20231227	115300	1279457600	91500	91500	91500	91500	5
521	20231227	115200	1279000100	91500	91500	91500	91500	4
522	20231227	115100	1278634100	91500	91500	91500	91500	0
523	20231227	115000	1278634100	91500	91500	91500	91500	30
524	20231227	114900	1275889100	91500	91500	91500	91500	5
525	20231227	114800	1275431600	91500	91500	91500	91500	0
526	20231227	114700	1275431600	91500	91500	91500	91500	4
527	20231227	114600	1275065600	91500	91500	91500	91500	0
528	20231227	114500	1275065600	91500	91600	91600	91500	6
529	20231227	114400	1274516500	91600	91500	91600	91500	6
530	20231227	114300	1273967400	91500	91500	91500	91500	11
531	20231227	114200	1272960900	91500	91500	91500	91500	12
532	20231227	114100	1271862900	91500	91200	91600	91200	1137
533	20231227	114000	1168031300	91100	91200	91200	91100	296
534	20231227	113900	1141036300	91300	91400	91400	91300	271
535	20231227	113800	1116293100	91500	91500	91500	91500	0
536	20231227	113700	1116293100	91500	91500	91500	91500	1
537	20231227	113600	1116201600	91500	91500	91500	91400	11
538	20231227	113500	1115195500	91500	91500	91500	91500	3
539	20231227	113400	1114921000	91400	91400	91400	91400	8
540	20231227	113300	1114189800	91400	91400	91400	91400	0
541	20231227	113200	1114189800	91400	91400	91500	91400	30
542	20231227	113100	1111446900	91400	91400	91500	91400	158
543	20231227	113000	1097004900	91400	91400	91400	91400	0
544	20231227	112900	1097004900	91400	91400	91400	91400	0
545	20231227	112800	1097004900	91400	91500	91500	91400	10
546	20231227	112700	1096090400	91500	91500	91500	91500	58
547	20231227	112600	1090783400	91500	91500	91500	91500	21
548	20231227	112500	1088861900	91500	91500	91500	91500	0
549	20231227	112400	1088861900	91500	91500	91500	91500	0
550	20231227	112300	1088861900	91500	91500	91500	91500	13
551	20231227	112200	1087672400	91500	91500	91500	91500	0
552	20231227	112100	1087672400	91500	91600	91600	91500	200
553	20231227	112000	1069369000	91600	91600	91600	91600	9
554	20231227	111900	1068544600	91600	91600	91600	91600	1
555	20231227	111800	1068453000	91500	91500	91500	91500	28
556	20231227	111700	1065891000	91500	91500	91500	91500	0
557	20231227	111600	1065891000	91500	91500	91500	91500	0
558	20231227	111500	1065891000	91500	91500	91500	91500	4
559	20231227	111400	1065525000	91600	91600	91600	91600	0
560	20231227	111300	1065525000	91600	91600	91600	91600	0
561	20231227	111200	1065525000	91600	91600	91600	91600	3
562	20231227	111100	1065250200	91600	91700	91700	91600	509
563	20231227	111000	1018601100	91700	91700	91700	91700	164
564	20231227	110900	1003562300	91800	91800	91800	91800	0
565	20231227	110800	1003562300	91800	91800	91800	91800	1
566	20231227	110700	1003470500	91700	91700	91700	91700	6
567	20231227	110600	1002920300	91700	91700	91700	91700	47
568	20231227	110500	998610400	91800	91800	91800	91800	1
569	20231227	110400	998518600	91700	91700	91700	91700	4
570	20231227	110300	998151800	91700	91700	91700	91700	0
571	20231227	110200	998151800	91700	91700	91700	91700	5
572	20231227	110100	997693300	91800	91800	91800	91800	50
573	20231227	110000	993103300	91800	91800	91800	91800	40
574	20231227	105900	989431300	91900	91800	91900	91800	11
575	20231227	105800	988421200	91900	91900	91900	91900	0
576	20231227	105700	988421200	91900	91800	91900	91800	73
577	20231227	105600	981715900	91800	91800	91800	91800	5
578	20231227	105500	981256900	91900	91800	91900	91800	83
579	20231227	105400	973636000	91800	91700	91800	91700	12
580	20231227	105300	972534900	91800	91800	91800	91800	3
581	20231227	105200	972259500	91800	91800	91800	91800	15
582	20231227	105100	970882500	91800	91700	91800	91700	97
583	20231227	105000	961980400	91800	91800	91800	91800	0
584	20231227	104900	961980400	91800	91700	91800	91700	124
585	20231227	104800	950603600	91800	91700	91800	91700	37
586	20231227	104700	947208500	91700	91800	91800	91700	29
587	20231227	104600	944546700	91700	91800	91800	91600	36
588	20231227	104500	941245200	91700	91700	91700	91700	35
589	20231227	104400	938035700	91700	91700	91700	91700	3
590	20231227	104300	937760600	91600	91700	91800	91600	17
591	20231227	104200	936201900	91800	91800	91800	91800	3
592	20231227	104100	935926500	91600	91600	91600	91600	5
593	20231227	104000	935468500	91700	91700	91800	91600	18
594	20231227	103900	933818100	91800	91700	91800	91700	13
595	20231227	103800	932625100	91800	91700	91800	91700	7
596	20231227	103700	931982900	91700	91800	91900	91700	6
597	20231227	103600	931432200	91900	91700	91900	91700	25
598	20231227	103500	929137200	91700	91700	91700	91700	22
599	20231227	103400	927119800	91700	91700	91700	91700	0
600	20231227	103300	927119800	91700	91700	91800	91700	43
601	20231227	103200	923175600	91700	91700	91700	91700	1
602	20231227	103100	923083900	91700	91700	91700	91700	0
603	20231227	103000	923083900	91700	91700	91800	91700	82
604	20231227	102900	915563800	91700	91600	91700	91600	43
605	20231227	102800	911624900	91700	91500	91800	91500	84
606	20231227	102700	903923200	91600	91600	91600	91600	37
607	20231227	102600	900534000	91600	91600	91600	91600	57
608	20231227	102500	895312800	91600	91500	91600	91500	6
609	20231227	102400	894763700	91600	91600	91600	91600	1
610	20231227	102300	894672100	91500	91500	91500	91500	0
611	20231227	102200	894672100	91500	91600	91600	91500	6
612	20231227	102100	894122900	91700	91700	91700	91700	12
613	20231227	102000	893022500	91700	91800	91900	91700	39
614	20231227	101900	889441300	91900	91500	91900	91500	5
615	20231227	101800	888983400	91400	91200	92000	91200	556
616	20231227	101700	838092300	91000	90800	91000	90700	1114
617	20231227	101600	736894200	90800	90800	90800	90800	5
618	20231227	101500	736440200	90700	90700	90700	90700	40
619	20231227	101400	732812200	90700	90700	90700	90700	5
620	20231227	101300	732358700	90800	90800	90800	90800	1
621	20231227	101200	732267900	90800	90700	90800	90700	6
622	20231227	101100	731723500	90700	90700	90700	90700	0
623	20231227	101000	731723500	90700	90800	90800	90700	18
624	20231227	100900	730090300	90700	90800	90800	90700	210
625	20231227	100800	711022800	90800	90800	90800	90800	4
626	20231227	100700	710659600	90800	90800	90800	90800	51
627	20231227	100600	706028800	90800	90900	90900	90800	30
628	20231227	100500	703302200	90900	90900	90900	90900	8
629	20231227	100400	702575000	90900	90700	90900	90700	132
630	20231227	100300	690583400	90800	90800	90800	90800	2
631	20231227	100200	690401800	90700	90700	90800	90700	41
632	20231227	100100	686683000	90700	90800	90800	90700	25
633	20231227	100000	684415400	90700	90700	90700	90700	49
634	20231227	095900	679971100	90700	90800	90800	90700	486
635	20231227	095800	635854700	90800	90900	90900	90800	31
636	20231227	095700	633037300	90900	90900	90900	90800	205
637	20231227	095600	614416900	90900	90800	90900	90800	64
638	20231227	095500	608604000	90900	90900	90900	90800	56
639	20231227	095400	603516600	90900	90900	90900	90900	58
640	20231227	095300	598244400	90800	90800	90800	90800	0
641	20231227	095200	598244400	90800	90800	90800	90800	93
642	20231227	095100	589800000	90800	90700	90800	90700	19
643	20231227	095000	588075200	90800	90800	90800	90800	4
644	20231227	094900	587712000	90700	90700	90700	90700	12
645	20231227	094800	586623600	90700	90900	90900	90700	85
646	20231227	094700	578906200	90900	90900	90900	90900	107
647	20231227	094600	569179900	90900	90900	90900	90900	25
648	20231227	094500	566907400	91000	91100	91100	90900	29
649	20231227	094400	564268700	91100	91200	91200	91000	47
650	20231227	094300	559990300	91100	91200	91200	91100	23
651	20231227	094200	557894400	91100	91000	91100	91000	32
652	20231227	094100	554982100	91000	91000	91000	91000	45
653	20231227	094000	550887100	91000	91200	91200	91000	57
654	20231227	093900	545697600	91200	91100	91200	91100	54
655	20231227	093800	540777100	91100	91100	91200	91000	121
656	20231227	093700	529755200	91000	90800	91200	90800	335
657	20231227	093600	499288700	90800	90700	90800	90700	76
658	20231227	093500	492390700	90700	90700	90700	90700	10
659	20231227	093400	491483700	90700	90700	90800	90700	72
660	20231227	093300	484951500	90700	90700	90700	90700	2
661	20231227	093200	484770100	90700	90700	90700	90700	11
662	20231227	093100	483772400	90700	90800	90800	90700	135
663	20231227	093000	471526800	90800	90900	90900	90800	306
664	20231227	092900	443714600	90900	90900	91000	90900	45
665	20231227	092800	439623500	91000	91100	91100	91000	31
666	20231227	092700	436802400	91100	91100	91100	91100	32
667	20231227	092600	433887200	91200	91200	91200	91200	5
668	20231227	092500	433431200	91200	91000	91200	91000	218
669	20231227	092400	413578900	91100	91000	91100	91000	63
670	20231227	092300	407843600	91000	91000	91000	91000	40
671	20231227	092200	404203600	91000	91100	91200	91000	416
672	20231227	092100	366300400	91100	91300	91300	91100	44
673	20231227	092000	362290400	91300	91600	91600	91200	92
674	20231227	091900	353882000	91600	91100	91600	91100	85
675	20231227	091800	346125400	91000	91100	91100	91000	79
676	20231227	091700	338931400	91200	91300	91300	91200	64
677	20231227	091600	333091000	91400	91500	91500	91400	361
678	20231227	091500	300075600	91700	91700	91700	91700	305
679	20231227	091400	272107100	91800	91700	91800	91700	34
680	20231227	091300	268986400	91700	91800	91800	91700	86
681	20231227	091200	261092600	91700	91800	91800	91700	24
682	20231227	091100	258889500	91700	91700	92100	91700	577
683	20231227	091000	205842700	91700	91700	91700	91700	24
684	20231227	090900	203641900	92000	92100	92100	92000	43
685	20231227	090800	199684900	92100	91500	92100	91500	132
686	20231227	090700	187561300	91500	91500	91500	91400	698
687	20231227	090600	123755800	91500	91400	91500	91400	11
688	20231227	090500	122749900	91400	91400	91400	91400	38
689	20231227	090400	119276700	91400	91300	91400	91200	21
690	20231227	090300	117360300	91200	91100	91300	91100	68
691	20231227	090200	111159300	91000	90400	91000	90400	414
692	20231227	090100	73568700	90400	90100	90400	90000	38
693	20231227	090000	70138600	90000	90000	90300	89900	779