KissMeData/039130/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	192000	3081349900	53500	53500	53500	53500	1504
3	20231222	191900	3081349900	53500	53500	53500	53500	0
4	20231222	191800	3081349900	53500	53500	53500	53500	0
5	20231222	191700	3081349900	53500	53500	53500	53500	0
6	20231222	191600	3081349900	53500	53500	53500	53500	0
7	20231222	191500	3081349900	53500	53500	53500	53500	0
8	20231222	191400	3081349900	53500	53500	53500	53500	0
9	20231222	191300	3081349900	53500	53500	53500	53500	0
10	20231222	191200	3081349900	53500	53500	53500	53500	0
11	20231222	191100	3081349900	53500	53500	53500	53500	0
12	20231222	191000	3081349900	53500	53500	53500	53500	0
13	20231222	190900	3081349900	53500	53500	53500	53500	0
14	20231222	190800	3081349900	53500	53500	53500	53500	0
15	20231222	190700	3081349900	53500	53500	53500	53500	0
16	20231222	190600	3081349900	53500	53500	53500	53500	0
17	20231222	190500	3081349900	53500	53500	53500	53500	0
18	20231222	190400	3081349900	53500	53500	53500	53500	0
19	20231222	190300	3081349900	53500	53500	53500	53500	0
20	20231222	190200	3081349900	53500	53500	53500	53500	0
21	20231222	190100	3081349900	53500	53500	53500	53500	0
22	20231222	190000	3081349900	53500	53500	53500	53500	0
23	20231222	185900	3081349900	53500	53500	53500	53500	0
24	20231222	185800	3081349900	53500	53500	53500	53500	0
25	20231222	185700	3081349900	53500	53500	53500	53500	0
26	20231222	185600	3081349900	53500	53500	53500	53500	0
27	20231222	185500	3081349900	53500	53500	53500	53500	0
28	20231222	185400	3081349900	53500	53500	53500	53500	0
29	20231222	185300	3081349900	53500	53500	53500	53500	0
30	20231222	185200	3081349900	53500	53500	53500	53500	0
31	20231222	185100	3081349900	53500	53500	53500	53500	0
32	20231222	185000	3081349900	53500	53500	53500	53500	1504
33	20231222	184900	3081349900	53500	53500	53500	53500	0
34	20231222	184800	3081349900	53500	53500	53500	53500	0
35	20231222	184700	3081349900	53500	53500	53500	53500	0
36	20231222	184600	3081349900	53500	53500	53500	53500	0
37	20231222	184500	3081349900	53500	53500	53500	53500	0
38	20231222	184400	3081349900	53500	53500	53500	53500	0
39	20231222	184300	3081349900	53500	53500	53500	53500	0
40	20231222	184200	3081349900	53500	53500	53500	53500	0
41	20231222	184100	3081349900	53500	53500	53500	53500	0
42	20231222	184000	3081349900	53500	53500	53500	53500	0
43	20231222	183900	3081349900	53500	53500	53500	53500	0
44	20231222	183800	3081349900	53500	53500	53500	53500	0
45	20231222	183700	3081349900	53500	53500	53500	53500	0
46	20231222	183600	3081349900	53500	53500	53500	53500	0
47	20231222	183500	3081349900	53500	53500	53500	53500	0
48	20231222	183400	3081349900	53500	53500	53500	53500	0
49	20231222	183300	3081349900	53500	53500	53500	53500	0
50	20231222	183200	3081349900	53500	53500	53500	53500	0
51	20231222	183100	3081349900	53500	53500	53500	53500	0
52	20231222	183000	3081349900	53500	53500	53500	53500	0
53	20231222	182900	3081349900	53500	53500	53500	53500	0
54	20231222	182800	3081349900	53500	53500	53500	53500	0
55	20231222	182700	3081349900	53500	53500	53500	53500	0
56	20231222	182600	3081349900	53500	53500	53500	53500	0
57	20231222	182500	3081349900	53500	53500	53500	53500	0
58	20231222	182400	3081349900	53500	53500	53500	53500	0
59	20231222	182300	3081349900	53500	53500	53500	53500	0
60	20231222	182200	3081349900	53500	53500	53500	53500	0
61	20231222	182100	3081349900	53500	53500	53500	53500	0
62	20231222	182000	3081349900	53500	53500	53500	53500	1504
63	20231222	181900	3081349900	53500	53500	53500	53500	0
64	20231222	181800	3081349900	53500	53500	53500	53500	0
65	20231222	181700	3081349900	53500	53500	53500	53500	0
66	20231222	181600	3081349900	53500	53500	53500	53500	0
67	20231222	181500	3081349900	53500	53500	53500	53500	0
68	20231222	181400	3081349900	53500	53500	53500	53500	0
69	20231222	181300	3081349900	53500	53500	53500	53500	0
70	20231222	181200	3081349900	53500	53500	53500	53500	0
71	20231222	181100	3081349900	53500	53500	53500	53500	0
72	20231222	181000	3081349900	53500	53500	53500	53500	0
73	20231222	180900	3081349900	53500	53500	53500	53500	0
74	20231222	180800	3081349900	53500	53500	53500	53500	0
75	20231222	180700	3081349900	53500	53500	53500	53500	0
76	20231222	180600	3081349900	53500	53500	53500	53500	0
77	20231222	180500	3081349900	53500	53500	53500	53500	0
78	20231222	180400	3081349900	53500	53500	53500	53500	0
79	20231222	180300	3081349900	53500	53500	53500	53500	0
80	20231222	180200	3081349900	53500	53500	53500	53500	0
81	20231222	180100	3081349900	53500	53500	53500	53500	0
82	20231222	180000	3081349900	53500	53500	53500	53500	0
83	20231222	175900	3081349900	53500	53500	53500	53500	0
84	20231222	175800	3081349900	53500	53500	53500	53500	0
85	20231222	175700	3081349900	53500	53500	53500	53500	0
86	20231222	175600	3081349900	53500	53500	53500	53500	0
87	20231222	175500	3081349900	53500	53500	53500	53500	0
88	20231222	175400	3081349900	53500	53500	53500	53500	0
89	20231222	175300	3081349900	53500	53500	53500	53500	0
90	20231222	175200	3081349900	53500	53500	53500	53500	0
91	20231222	175100	3081349900	53500	53500	53500	53500	0
92	20231222	175000	3081349900	53500	53500	53500	53500	1504
93	20231222	174900	3081349900	53500	53500	53500	53500	0
94	20231222	174800	3081349900	53500	53500	53500	53500	0
95	20231222	174700	3081349900	53500	53500	53500	53500	0
96	20231222	174600	3081349900	53500	53500	53500	53500	0
97	20231222	174500	3081349900	53500	53500	53500	53500	0
98	20231222	174400	3081349900	53500	53500	53500	53500	0
99	20231222	174300	3081349900	53500	53500	53500	53500	0
100	20231222	174200	3081349900	53500	53500	53500	53500	0
101	20231222	174100	3081349900	53500	53500	53500	53500	0
102	20231222	174000	3081349900	53500	53500	53500	53500	0
103	20231222	173900	3081349900	53500	53500	53500	53500	0
104	20231222	173800	3081349900	53500	53500	53500	53500	0
105	20231222	173700	3081349900	53500	53500	53500	53500	0
106	20231222	173600	3081349900	53500	53500	53500	53500	0
107	20231222	173500	3081349900	53500	53500	53500	53500	0
108	20231222	173400	3081349900	53500	53500	53500	53500	0
109	20231222	173300	3081349900	53500	53500	53500	53500	0
110	20231222	173200	3081349900	53500	53500	53500	53500	0
111	20231222	173100	3081349900	53500	53500	53500	53500	0
112	20231222	173000	3081349900	53500	53500	53500	53500	0
113	20231222	172900	3081349900	53500	53500	53500	53500	0
114	20231222	172800	3081349900	53500	53500	53500	53500	0
115	20231222	172700	3081349900	53500	53500	53500	53500	0
116	20231222	172600	3081349900	53500	53500	53500	53500	0
117	20231222	172500	3081349900	53500	53500	53500	53500	0
118	20231222	172400	3081349900	53500	53500	53500	53500	0
119	20231222	172300	3081349900	53500	53500	53500	53500	0
120	20231222	172200	3081349900	53500	53500	53500	53500	0
121	20231222	172100	3081349900	53500	53500	53500	53500	0
122	20231222	172000	3081349900	53500	53500	53500	53500	1504
123	20231222	171900	3081349900	53500	53500	53500	53500	0
124	20231222	171800	3081349900	53500	53500	53500	53500	0
125	20231222	171700	3081349900	53500	53500	53500	53500	0
126	20231222	171600	3081349900	53500	53500	53500	53500	0
127	20231222	171500	3081349900	53500	53500	53500	53500	0
128	20231222	171400	3081349900	53500	53500	53500	53500	0
129	20231222	171300	3081349900	53500	53500	53500	53500	0
130	20231222	171200	3081349900	53500	53500	53500	53500	0
131	20231222	171100	3081349900	53500	53500	53500	53500	0
132	20231222	171000	3081349900	53500	53500	53500	53500	0
133	20231222	170900	3081349900	53500	53500	53500	53500	0
134	20231222	170800	3081349900	53500	53500	53500	53500	0
135	20231222	170700	3081349900	53500	53500	53500	53500	0
136	20231222	170600	3081349900	53500	53500	53500	53500	0
137	20231222	170500	3081349900	53500	53500	53500	53500	0
138	20231222	170400	3081349900	53500	53500	53500	53500	0
139	20231222	170300	3081349900	53500	53500	53500	53500	0
140	20231222	170200	3081349900	53500	53500	53500	53500	0
141	20231222	170100	3081349900	53500	53500	53500	53500	0
142	20231222	170000	3081349900	53500	53500	53500	53500	0
143	20231222	165900	3081349900	53500	53500	53500	53500	0
144	20231222	165800	3081349900	53500	53500	53500	53500	0
145	20231222	165700	3081349900	53500	53500	53500	53500	0
146	20231222	165600	3081349900	53500	53500	53500	53500	0
147	20231222	165500	3081349900	53500	53500	53500	53500	0
148	20231222	165400	3081349900	53500	53500	53500	53500	0
149	20231222	165300	3081349900	53500	53500	53500	53500	0
150	20231222	165200	3081349900	53500	53500	53500	53500	0
151	20231222	165100	3081349900	53500	53500	53500	53500	0
152	20231222	165000	3081349900	53500	53500	53500	53500	1504
153	20231222	164900	3081349900	53500	53500	53500	53500	0
154	20231222	164800	3081349900	53500	53500	53500	53500	0
155	20231222	164700	3081349900	53500	53500	53500	53500	0
156	20231222	164600	3081349900	53500	53500	53500	53500	0
157	20231222	164500	3081349900	53500	53500	53500	53500	0
158	20231222	164400	3081349900	53500	53500	53500	53500	0
159	20231222	164300	3081349900	53500	53500	53500	53500	0
160	20231222	164200	3081349900	53500	53500	53500	53500	0
161	20231222	164100	3081349900	53500	53500	53500	53500	0
162	20231222	164000	3081349900	53500	53500	53500	53500	0
163	20231222	163900	3081349900	53500	53500	53500	53500	0
164	20231222	163800	3081349900	53500	53500	53500	53500	0
165	20231222	163700	3081349900	53500	53500	53500	53500	0
166	20231222	163600	3081349900	53500	53500	53500	53500	0
167	20231222	163500	3081349900	53500	53500	53500	53500	0
168	20231222	163400	3081349900	53500	53500	53500	53500	0
169	20231222	163300	3081349900	53500	53500	53500	53500	0
170	20231222	163200	3081349900	53500	53500	53500	53500	0
171	20231222	163100	3081349900	53500	53500	53500	53500	0
172	20231222	163000	3081349900	53500	53500	53500	53500	0
173	20231222	162900	3081349900	53500	53500	53500	53500	0
174	20231222	162800	3081349900	53500	53500	53500	53500	0
175	20231222	162700	3081349900	53500	53500	53500	53500	0
176	20231222	162600	3081349900	53500	53500	53500	53500	0
177	20231222	162500	3081349900	53500	53500	53500	53500	0
178	20231222	162400	3081349900	53500	53500	53500	53500	0
179	20231222	162300	3081349900	53500	53500	53500	53500	0
180	20231222	162200	3081349900	53500	53500	53500	53500	0
181	20231222	162100	3081349900	53500	53500	53500	53500	0
182	20231222	162000	3081349900	53500	53500	53500	53500	1504
183	20231222	161900	3081349900	53500	53500	53500	53500	0
184	20231222	161800	3081349900	53500	53500	53500	53500	0
185	20231222	161700	3081349900	53500	53500	53500	53500	0
186	20231222	161600	3081349900	53500	53500	53500	53500	0
187	20231222	161500	3081349900	53500	53500	53500	53500	0
188	20231222	161400	3081349900	53500	53500	53500	53500	0
189	20231222	161300	3081349900	53500	53500	53500	53500	0
190	20231222	161200	3081349900	53500	53500	53500	53500	0
191	20231222	161100	3081349900	53500	53500	53500	53500	0
192	20231222	161000	3081349900	53500	53500	53500	53500	0
193	20231222	160900	3081349900	53500	53500	53500	53500	0
194	20231222	160800	3081349900	53500	53500	53500	53500	0
195	20231222	160700	3081349900	53500	53500	53500	53500	0
196	20231222	160600	3081349900	53500	53500	53500	53500	0
197	20231222	160500	3081349900	53500	53500	53500	53500	0
198	20231222	160400	3081349900	53500	53500	53500	53500	0
199	20231222	160300	3081349900	53500	53500	53500	53500	0
200	20231222	160200	3081349900	53500	53500	53500	53500	0
201	20231222	160100	3081349900	53500	53500	53500	53500	0
202	20231222	160000	3081349900	53500	53500	53500	53500	0
203	20231222	155900	3081349900	53500	53500	53500	53500	0
204	20231222	155800	3081349900	53500	53500	53500	53500	0
205	20231222	155700	3081349900	53500	53500	53500	53500	0
206	20231222	155600	3081349900	53500	53500	53500	53500	0
207	20231222	155500	3081349900	53500	53500	53500	53500	0
208	20231222	155400	3081349900	53500	53500	53500	53500	0
209	20231222	155300	3081349900	53500	53500	53500	53500	0
210	20231222	155200	3081349900	53500	53500	53500	53500	0
211	20231222	155100	3081349900	53500	53500	53500	53500	0
212	20231222	155000	3081349900	53500	53500	53500	53500	1504
213	20231222	154900	3081349900	53500	53500	53500	53500	0
214	20231222	154800	3081349900	53500	53500	53500	53500	0
215	20231222	154700	3081349900	53500	53500	53500	53500	0
216	20231222	154600	3081349900	53500	53500	53500	53500	0
217	20231222	154500	3081349900	53500	53500	53500	53500	0
218	20231222	154400	3081349900	53500	53500	53500	53500	0
219	20231222	154300	3081349900	53500	53500	53500	53500	0
220	20231222	154200	3081349900	53500	53500	53500	53500	0
221	20231222	154100	3081349900	53500	53500	53500	53500	0
222	20231222	154000	3081349900	53500	53500	53500	53500	0
223	20231222	153900	3081349900	53500	53500	53500	53500	0
224	20231222	153800	3081349900	53500	53500	53500	53500	0
225	20231222	153700	3081349900	53500	53500	53500	53500	0
226	20231222	153600	3081349900	53500	53500	53500	53500	0
227	20231222	153500	3081349900	53500	53500	53500	53500	0
228	20231222	153400	3081349900	53500	53500	53500	53500	0
229	20231222	153300	3081349900	53500	53500	53500	53500	0
230	20231222	153200	3081349900	53500	53500	53500	53500	0
231	20231222	153100	3081349900	53500	53500	53500	53500	0
232	20231222	153000	3081349900	53500	53500	53500	53500	1504
233	20231222	152900	3000885900	53500	53500	53500	53500	0
234	20231222	152800	3000885900	53500	53500	53500	53500	0
235	20231222	152700	3000885900	53500	53500	53500	53500	0
236	20231222	152600	3000885900	53500	53500	53500	53500	0
237	20231222	152500	3000885900	53500	53500	53500	53500	0
238	20231222	152400	3000885900	53500	53500	53500	53500	0
239	20231222	152300	3000885900	53500	53500	53500	53500	0
240	20231222	152200	3000885900	53500	53500	53500	53500	0
241	20231222	152100	3000885900	53500	53500	53500	53500	0
242	20231222	152000	3000885900	53500	53500	53500	53500	0
243	20231222	151900	3000885900	53500	53500	53600	53400	136
244	20231222	151800	2993606400	53500	53400	53500	53300	180
245	20231222	151700	2984000200	53600	53400	53600	53400	60
246	20231222	151600	2980792800	53400	53500	53500	53400	155
247	20231222	151500	2972514100	53400	53300	53400	53300	66
248	20231222	151400	2968989800	53400	53400	53500	53300	399
249	20231222	151300	2947689800	53400	53600	53600	53400	210
250	20231222	151200	2936453500	53500	53600	53600	53500	323
251	20231222	151100	2919141300	53600	53700	53700	53600	30
252	20231222	151000	2917530800	53600	53700	53700	53600	23
253	20231222	150900	2916296200	53700	53700	53700	53700	96
254	20231222	150800	2911141000	53700	53700	53700	53700	34
255	20231222	150700	2909315200	53700	53600	53700	53600	90
256	20231222	150600	2904484700	53600	53600	53600	53600	662
257	20231222	150500	2869001500	53600	53600	53600	53500	47
258	20231222	150400	2866482400	53500	53500	53600	53500	57
259	20231222	150300	2863428800	53600	53600	53600	53600	27
260	20231222	150200	2861981600	53600	53600	53600	53500	62
261	20231222	150100	2858660000	53600	53600	53600	53600	24
262	20231222	150000	2857373600	53500	53600	53600	53500	266
263	20231222	145900	2843138000	53600	53600	53600	53600	61
264	20231222	145800	2839868400	53500	53500	53600	53400	731
265	20231222	145700	2800755200	53500	53500	53500	53400	242
266	20231222	145600	2787809100	53400	53400	53500	53300	1977
267	20231222	145500	2682233400	53300	53500	53500	53300	1268
268	20231222	145400	2614518300	53300	53500	53500	53300	1072
269	20231222	145300	2557271400	53500	53500	53500	53400	60
270	20231222	145200	2554064900	53400	53500	53500	53400	49
271	20231222	145100	2551444100	53400	53400	53500	53400	62
272	20231222	145000	2548130700	53400	53500	53500	53400	74
273	20231222	144900	2544175200	53500	53600	53600	53500	75
274	20231222	144800	2540160800	53600	53600	53600	53500	65
275	20231222	144700	2536679000	53500	53600	53600	53500	153
276	20231222	144600	2528482600	53600	53600	53600	53500	67
277	20231222	144500	2524894100	53600	53400	53600	53400	38
278	20231222	144400	2522862300	53600	53600	53600	53400	568
279	20231222	144300	2492479500	53500	53600	53600	53500	42
280	20231222	144200	2490230500	53600	53800	53800	53500	1221
281	20231222	144100	2424757200	53700	53700	53800	53700	55
282	20231222	144000	2421801800	53800	53800	53800	53700	77
283	20231222	143900	2417662000	53700	53800	53800	53700	29
284	20231222	143800	2416102200	53800	53900	53900	53800	379
285	20231222	143700	2395708600	53900	53800	53900	53800	50
286	20231222	143600	2393016100	53900	53900	53900	53900	38
287	20231222	143500	2390967900	53900	53800	53900	53800	68
288	20231222	143400	2387307000	53900	53900	53900	53800	51
289	20231222	143300	2384559000	53900	53900	53900	53800	55
290	20231222	143200	2381595100	53900	53900	53900	53900	24
291	20231222	143100	2380301500	53800	54000	54000	53800	76
292	20231222	143000	2376206100	54000	53900	54000	53800	123
293	20231222	142900	2369578300	53900	54000	54000	53800	63
294	20231222	142800	2366181400	53900	53800	54000	53800	67
295	20231222	142700	2362570200	53800	54000	54000	53800	81
296	20231222	142600	2358200900	54000	54000	54000	53900	92
297	20231222	142500	2353234500	54000	53900	54000	53900	63
298	20231222	142400	2349835000	54000	54000	54000	53900	1075
299	20231222	142300	2291786600	53900	53800	54000	53800	77
300	20231222	142200	2287634200	53800	53900	54000	53800	58
301	20231222	142100	2284507400	53900	53900	54000	53800	60
302	20231222	142000	2281272200	53900	54000	54000	53900	173
303	20231222	141900	2271945100	54000	54000	54000	53900	92
304	20231222	141800	2266980100	54000	54000	54000	53900	61
305	20231222	141700	2263687000	53900	54000	54000	53900	55
306	20231222	141600	2260719300	53900	53900	54000	53900	105
307	20231222	141500	2255056700	53800	53900	54000	53800	83
308	20231222	141400	2250580400	53800	53900	54000	53800	62
309	20231222	141300	2247239500	53900	53900	54000	53900	62
310	20231222	141200	2243897000	54000	54000	54000	53900	109
311	20231222	141100	2238018300	53900	53900	54000	53800	77
312	20231222	141000	2233866100	54000	54000	54000	53900	73
313	20231222	140900	2229927900	53900	53800	53900	53800	108
314	20231222	140800	2224114000	53900	53900	53900	53800	77
315	20231222	140700	2219964200	53900	53900	53900	53800	68
316	20231222	140600	2216301200	54000	54000	54000	53800	40
317	20231222	140500	2214142700	54000	53900	54000	53800	146
318	20231222	140400	2206275600	53900	54000	54000	53900	36
319	20231222	140300	2204332200	53900	53900	54000	53900	128
320	20231222	140200	2197430100	53900	54000	54000	53900	1004
321	20231222	140100	2143216100	54000	54000	54000	54000	56
322	20231222	140000	2140192100	54100	54000	54100	54000	25
323	20231222	135900	2138839800	54100	54000	54100	54000	51
324	20231222	135800	2136084600	54100	54100	54100	54000	82
325	20231222	135700	2131648900	54100	54000	54100	54000	35
326	20231222	135600	2129757300	54100	54000	54100	54000	67
327	20231222	135500	2126137900	54000	54000	54100	54000	32
328	20231222	135400	2124408000	54000	54000	54100	54000	49
329	20231222	135300	2121760300	54000	54000	54100	54000	155
330	20231222	135200	2113387200	54100	54000	54100	54000	27
331	20231222	135100	2111928500	54100	54100	54100	54000	13
332	20231222	135000	2111225600	54000	54100	54100	54000	88
333	20231222	134900	2106470200	54000	54000	54000	54000	29
334	20231222	134800	2104904200	54100	54000	54100	54000	20
335	20231222	134700	2103822300	54100	54000	54100	54000	35
336	20231222	134600	2101931400	54100	54100	54100	54000	46
337	20231222	134500	2099445000	54000	54000	54100	54000	67
338	20231222	134400	2095822500	54000	54000	54100	54000	26
339	20231222	134300	2094417900	54100	54100	54100	54000	90
340	20231222	134200	2089555800	54100	54100	54100	54000	101
341	20231222	134100	2084099900	54000	54100	54100	54000	20
342	20231222	134000	2083019000	54000	54100	54100	54000	110
343	20231222	133900	2077078400	54100	54100	54100	54000	25
344	20231222	133800	2075726900	54100	54000	54100	54000	49
345	20231222	133700	2073078200	54000	54100	54100	54000	71
346	20231222	133600	2069241700	54100	54000	54100	54000	87
347	20231222	133500	2064537600	54000	54100	54100	54000	10
348	20231222	133400	2063997100	54100	54000	54100	54000	33
349	20231222	133300	2062214200	54000	54000	54100	54000	1556
350	20231222	133200	1978040600	54000	53900	54100	53900	3830
351	20231222	133100	1771318500	53800	53900	53900	53800	33
352	20231222	133000	1769541800	53800	53800	53800	53800	25
353	20231222	132900	1768196800	53800	53900	53900	53800	41
354	20231222	132800	1765990300	53900	53800	53900	53800	43
355	20231222	132700	1763676000	53800	53900	53900	53800	18
356	20231222	132600	1762707200	53900	53800	53900	53800	42
357	20231222	132500	1760446700	53900	53800	53900	53800	10
358	20231222	132400	1759908000	53800	53800	53900	53800	36
359	20231222	132300	1757970300	53800	53800	53900	53800	42
360	20231222	132200	1755710300	53800	53800	53900	53800	19
361	20231222	132100	1754687200	53900	53900	53900	53900	5
362	20231222	132000	1754417700	53900	53800	53900	53800	87
363	20231222	131900	1749734400	53800	53800	53900	53800	12
364	20231222	131800	1749088200	53800	53900	53900	53800	50
365	20231222	131700	1746395800	53900	53800	53900	53800	42
366	20231222	131600	1744132900	53800	53800	53900	53800	58
367	20231222	131500	1741010300	53800	53800	53900	53800	11
368	20231222	131400	1740418100	53800	53900	53900	53800	28
369	20231222	131300	1738910900	53800	53900	53900	53800	31
370	20231222	131200	1737240600	53800	53900	53900	53800	13
371	20231222	131100	1736540400	53900	53900	53900	53900	6
372	20231222	131000	1736217000	53800	53900	53900	53800	50
373	20231222	130900	1733524400	53800	53800	53900	53800	24
374	20231222	130800	1732232600	53900	53900	53900	53900	0
375	20231222	130700	1732232600	53900	53800	53900	53800	99
376	20231222	130600	1726901400	53900	53900	53900	53900	0
377	20231222	130500	1726901400	53900	53800	53900	53800	146
378	20231222	130400	1719033400	53800	53800	53800	53800	225
379	20231222	130300	1706928400	53900	53900	53900	53800	55
380	20231222	130200	1703964400	53800	53900	53900	53800	18
381	20231222	130100	1702995200	53800	53900	53900	53800	18
382	20231222	130000	1702025500	53800	53900	53900	53800	51
383	20231222	125900	1699279100	53900	53900	53900	53900	15
384	20231222	125800	1698470600	53800	53900	53900	53800	29
385	20231222	125700	1696909100	53900	53800	53900	53800	34
386	20231222	125600	1695078300	53900	53800	53900	53800	59
387	20231222	125500	1691903200	53900	53800	53900	53800	36
388	20231222	125400	1689964500	53900	53800	53900	53800	13
389	20231222	125300	1689264200	53900	53900	53900	53800	19
390	20231222	125200	1688240300	53800	53900	53900	53800	33
391	20231222	125100	1686464000	53900	53800	53900	53800	15
392	20231222	125000	1685656400	53800	53900	53900	53800	48
393	20231222	124900	1683069700	53900	53800	53900	53800	37
394	20231222	124800	1681078500	53800	53800	53800	53800	20
395	20231222	124700	1680002500	53900	53900	53900	53800	49
396	20231222	124600	1677363600	53900	53800	53900	53800	6
397	20231222	124500	1677040700	53900	53800	53900	53800	72
398	20231222	124400	1673165000	53800	53800	53900	53800	28
399	20231222	124300	1671656900	53900	53900	53900	53800	16
400	20231222	124200	1670794700	53800	53800	53800	53800	32
401	20231222	124100	1669073100	53900	53800	53900	53800	83
402	20231222	124000	1664606300	53800	53900	53900	53800	38
403	20231222	123900	1662559300	53800	53800	53800	53800	51
404	20231222	123800	1659815500	53800	53900	53900	53800	69
405	20231222	123700	1656100700	53800	53800	53800	53800	6
406	20231222	123600	1655777900	53900	53800	53900	53800	9
407	20231222	123500	1655293100	53900	53800	53900	53800	29
408	20231222	123400	1653731500	53800	53900	53900	53800	11
409	20231222	123300	1653139100	53900	53900	53900	53800	69
410	20231222	123200	1649423000	53800	54000	54000	53800	6
411	20231222	123100	1649099200	53800	53900	53900	53800	135
412	20231222	123000	1641823700	53900	53900	53900	53800	229
413	20231222	122900	1629481500	53900	53900	53900	53900	99
414	20231222	122800	1624145400	53900	53800	54000	53800	1565
415	20231222	122700	1539733500	53900	53900	53900	53900	9
416	20231222	122600	1539248400	53900	53900	53900	53900	40
417	20231222	122500	1537092400	53900	53800	53900	53800	21
418	20231222	122400	1535961100	53800	53900	53900	53800	18
419	20231222	122300	1534991400	53800	53800	53800	53800	100
420	20231222	122200	1529611400	53800	53900	53900	53800	43
421	20231222	122100	1527296600	53800	53900	53900	53800	9
422	20231222	122000	1526811900	53900	53800	53900	53800	27
423	20231222	121900	1525356700	53800	53900	53900	53800	33
424	20231222	121800	1523580800	53900	53900	53900	53800	34
425	20231222	121700	1521748700	53900	53800	53900	53800	1244
426	20231222	121600	1454706300	53900	53900	53900	53900	4
427	20231222	121500	1454490700	53900	53800	53900	53800	53
428	20231222	121400	1451634600	53800	53900	53900	53800	11
429	20231222	121300	1451042200	53900	53900	53900	53900	76
430	20231222	121200	1446945800	53900	53900	53900	53900	15
431	20231222	121100	1446137300	53800	53800	53900	53800	20
432	20231222	121000	1445060400	53900	53900	53900	53800	18
433	20231222	120900	1444090300	53900	53800	53900	53800	514
434	20231222	120800	1416386200	53800	53900	53900	53800	30
435	20231222	120700	1414771300	53900	53900	53900	53900	9
436	20231222	120600	1414286200	53900	53900	53900	53800	552
437	20231222	120500	1384535500	53800	53800	53900	53800	18
438	20231222	120400	1383566300	53800	53800	53900	53800	15
439	20231222	120300	1382758800	53900	53900	53900	53900	8
440	20231222	120200	1382327600	53900	53800	53900	53800	233
441	20231222	120100	1369791000	53800	53900	53900	53800	11
442	20231222	120000	1369198400	53900	53800	53900	53800	70
443	20231222	115900	1365430900	53800	53800	53900	53800	29
444	20231222	115800	1363869800	53800	53800	53900	53800	55
445	20231222	115700	1360910200	53800	53800	53800	53800	10
446	20231222	115600	1360372200	53800	53800	53900	53800	26
447	20231222	115500	1358972000	53800	53800	53900	53800	147
448	20231222	115400	1351062700	53900	53700	53900	53700	2539
449	20231222	115300	1214547400	53600	53700	53700	53600	36
450	20231222	115200	1212615900	53700	53600	53700	53600	22
451	20231222	115100	1211436200	53600	53600	53600	53600	92
452	20231222	115000	1206505000	53700	53600	53700	53600	117
453	20231222	114900	1200232400	53600	53600	53700	53600	77
454	20231222	114800	1196104400	53700	53600	53700	53600	181
455	20231222	114700	1186401400	53600	53700	53700	53600	18
456	20231222	114600	1185435200	53600	53600	53600	53600	51
457	20231222	114500	1182701600	53600	53700	53700	53600	111
458	20231222	114400	1176751600	53700	53700	53700	53700	0
459	20231222	114300	1176751600	53700	53700	53700	53700	5
460	20231222	114200	1176483100	53600	53600	53600	53600	11
461	20231222	114100	1175893500	53600	53600	53600	53600	315
462	20231222	114000	1159009500	53600	53600	53600	53600	28
463	20231222	113900	1157508700	53500	53600	53600	53500	29
464	20231222	113800	1155954900	53500	53600	53600	53500	723
465	20231222	113700	1117212800	53600	53700	53700	53600	371
466	20231222	113600	1097326800	53600	53600	53600	53600	38
467	20231222	113500	1095290000	53700	53700	53700	53700	58
468	20231222	113400	1092175400	53700	53700	53700	53700	17
469	20231222	113300	1091262500	53700	53600	53700	53600	11
470	20231222	113200	1090672400	53600	53400	53600	53400	1236
471	20231222	113100	1024506400	53400	53400	53400	53400	7
472	20231222	113000	1024132600	53300	53200	53300	53200	15
473	20231222	112900	1023334500	53300	53300	53300	53300	13
474	20231222	112800	1022641600	53400	53400	53400	53400	0
475	20231222	112700	1022641600	53400	53400	53400	53400	14
476	20231222	112600	1021894000	53500	53100	53500	53100	2080
477	20231222	112500	910758000	53200	53200	53200	53100	29
478	20231222	112400	909216900	53200	53200	53200	53200	0
479	20231222	112300	909216900	53200	53100	53200	53100	11
480	20231222	112200	908632300	53100	53100	53100	53100	6
481	20231222	112100	908313700	53200	53200	53200	53200	6
482	20231222	112000	907994500	53200	53200	53200	53200	0
483	20231222	111900	907994500	53200	53100	53200	53100	25
484	20231222	111800	906666200	53200	53200	53200	53200	17
485	20231222	111700	905761800	53200	53100	53200	53100	6
486	20231222	111600	905442700	53100	53100	53100	53000	340
487	20231222	111500	887389600	53100	53100	53100	53100	28
488	20231222	111400	885902800	53100	53100	53100	53100	0
489	20231222	111300	885902800	53100	53000	53100	53000	15
490	20231222	111200	885106700	53000	53000	53000	53000	0
491	20231222	111100	885106700	53000	53100	53100	53000	54
492	20231222	111000	882242100	53100	53000	53100	53000	38
493	20231222	110900	880224700	53100	53000	53100	53000	30
494	20231222	110800	878633600	53100	53000	53100	53000	78
495	20231222	110700	874498700	53000	53100	53100	53000	29
496	20231222	110600	872961000	53000	53000	53100	53000	36
497	20231222	110500	871050400	53100	53100	53100	53000	52
498	20231222	110400	868290700	53100	53100	53100	53100	11
499	20231222	110300	867706600	53000	53100	53100	53000	41
500	20231222	110200	865531900	53000	53100	53100	53000	30
501	20231222	110100	863941000	53000	53100	53100	53000	20
502	20231222	110000	862880900	53100	53000	53100	53000	55
503	20231222	105900	859962000	53100	53000	53100	53000	55
504	20231222	105800	857044400	53000	53000	53000	53000	20
505	20231222	105700	855984400	53100	53000	53100	53000	37
506	20231222	105600	854021500	53000	53000	53000	53000	0
507	20231222	105500	854021500	53000	53100	53100	53000	33
508	20231222	105400	852271600	53100	53100	53100	53100	17
509	20231222	105300	851368900	53000	53000	53000	53000	74
510	20231222	105200	847446900	53100	53000	53100	53000	22
511	20231222	105100	846280000	53100	53100	53100	53100	0
512	20231222	105000	846280000	53100	53000	53100	53000	13
513	20231222	104900	845590100	53100	53100	53100	53100	78
514	20231222	104800	841448300	53100	53100	53100	53100	5
515	20231222	104700	841182800	53000	53100	53100	53000	28
516	20231222	104600	839698300	53100	53100	53100	53100	7
517	20231222	104500	839326600	53000	53100	53100	53000	14
518	20231222	104400	838584500	53100	53000	53100	53000	25
519	20231222	104300	837258600	53100	53100	53100	53100	0
520	20231222	104200	837258600	53100	53100	53100	53100	9
521	20231222	104100	836780700	53100	53000	53100	53000	7
522	20231222	104000	836409500	53000	53100	53100	53000	13
523	20231222	103900	835719600	53100	53100	53100	53000	83
524	20231222	103800	831312800	53100	53100	53100	53100	39
525	20231222	103700	829241900	53100	53000	53100	53000	21
526	20231222	103600	828127200	53100	52900	53100	52900	389
527	20231222	103500	807512200	52900	52900	52900	52900	0
528	20231222	103400	807512200	52900	53000	53000	52900	17
529	20231222	103300	806611600	52900	53000	53000	52900	135
530	20231222	103200	799466600	53000	53000	53000	53000	32
531	20231222	103100	797770600	52900	52900	53000	52900	104
532	20231222	103000	792267900	52900	52900	52900	52900	21
533	20231222	102900	791157000	52900	52900	52900	52900	1
534	20231222	102800	791104100	52900	53000	53100	52900	373
535	20231222	102700	771335100	53000	53000	53000	53000	6
536	20231222	102600	771017100	53000	53000	53100	53000	520
537	20231222	102500	743455200	53000	53000	53000	53000	113
538	20231222	102400	737466200	53000	53200	53200	53000	540
539	20231222	102300	708793100	53100	53200	53200	53100	21
540	20231222	102200	707677500	53100	53100	53100	53100	12
541	20231222	102100	707040300	53100	53100	53100	53100	7
542	20231222	102000	706668600	53000	53000	53200	53000	229
543	20231222	101900	694490300	53000	53100	53100	53000	23
544	20231222	101800	693270400	53000	53100	53100	53000	55
545	20231222	101700	690352000	53100	53100	53100	53000	29
546	20231222	101600	688814000	53000	53000	53000	53000	1
547	20231222	101500	688761000	53000	53000	53000	53000	25
548	20231222	101400	687436000	53000	53000	53000	53000	44
549	20231222	101300	685104000	53000	53100	53100	53000	39
550	20231222	101200	683033200	53000	53000	53000	53000	26
551	20231222	101100	681655200	53000	53100	53100	53000	117
552	20231222	101000	675452600	53000	53000	53000	53000	24
553	20231222	100900	674180600	53000	53100	53100	53000	37
554	20231222	100800	672217900	53000	53000	53000	53000	20
555	20231222	100700	671157900	53000	53000	53000	53000	1
556	20231222	100600	671104900	53000	53100	53100	53000	63
557	20231222	100500	667761500	53000	53100	53100	53000	138
558	20231222	100400	660435300	53100	53100	53100	53100	65
559	20231222	100300	656983800	53100	53100	53100	53100	80
560	20231222	100200	652735800	53100	53100	53100	53100	5
561	20231222	100100	652470300	53100	53100	53100	53100	6
562	20231222	100000	652151700	53200	53100	53200	53100	2
563	20231222	095900	652045400	53100	53100	53100	53100	5
564	20231222	095800	651779900	53100	53200	53200	53100	49
565	20231222	095700	649174300	53100	53100	53100	53100	1
566	20231222	095600	649121200	53100	53200	53200	53100	713
567	20231222	095500	611190000	53200	53200	53200	53200	6
568	20231222	095400	610870800	53300	53300	53300	53200	180
569	20231222	095300	601276900	53300	53200	53300	53200	6
570	20231222	095200	600957200	53200	53100	53200	53100	246
571	20231222	095100	587871800	53100	53100	53100	53100	15
572	20231222	095000	587075300	53100	53200	53200	53100	30
573	20231222	094900	585481000	53100	53100	53100	53100	92
574	20231222	094800	580595800	53100	53100	53100	53100	15
575	20231222	094700	579799300	53100	53100	53100	53100	0
576	20231222	094600	579799300	53100	53100	53100	53100	18
577	20231222	094500	578843500	53100	53100	53100	53100	4
578	20231222	094400	578631100	53100	53100	53200	53100	254
579	20231222	094300	565143500	53100	53100	53100	53100	10
580	20231222	094200	564612500	53200	53100	53200	53100	323
581	20231222	094100	547431200	53100	53100	53100	53100	23
582	20231222	094000	546209900	53200	53200	53200	53200	7
583	20231222	093900	545837500	53100	53100	53100	53100	23
584	20231222	093800	544616200	53100	53100	53100	53100	241
585	20231222	093700	531819100	53200	53200	53200	53100	88
586	20231222	093600	527144100	53100	53100	53100	53100	2
587	20231222	093500	527037900	53100	53100	53300	53100	157
588	20231222	093400	518700300	53100	53300	53300	53100	3608
589	20231222	093300	326471100	53300	53300	53300	53300	18
590	20231222	093200	325511700	53300	53400	53400	53300	33
591	20231222	093100	323750200	53400	53400	53400	53400	2
592	20231222	093000	323643400	53300	53300	53300	53300	1
593	20231222	092900	323590100	53300	53300	53300	53300	67
594	20231222	092800	320019000	53400	53300	53400	53300	9
595	20231222	092700	319538700	53300	53300	53300	53300	1
596	20231222	092600	319485400	53300	53400	53400	53300	11
597	20231222	092500	318899000	53200	53300	53400	53200	139
598	20231222	092400	311490800	53300	53300	53300	53300	17
599	20231222	092300	310584700	53200	53200	53200	53200	33
600	20231222	092200	308829100	53200	53300	53300	53200	27
601	20231222	092100	307390700	53200	53300	53300	53200	18
602	20231222	092000	306431400	53200	53300	53300	53200	37
603	20231222	091900	304462800	53200	53300	53300	53200	9
604	20231222	091800	303983500	53200	53300	53300	53200	26
605	20231222	091700	302598300	53300	53200	53300	53200	38
606	20231222	091600	300574200	53300	53200	53300	53200	23
607	20231222	091500	299348700	53300	53300	53300	53300	744
608	20231222	091400	259693500	53300	53300	53400	53300	35
609	20231222	091300	257824900	53300	53300	53300	53300	404
610	20231222	091200	236291700	53400	53400	53400	53400	247
611	20231222	091100	223101900	53400	53400	53400	53400	16
612	20231222	091000	222247500	53400	53400	53400	53400	44
613	20231222	090900	219897900	53400	53500	53500	53400	312
614	20231222	090800	203235400	53400	53400	53400	53400	38
615	20231222	090700	201206200	53400	53500	53500	53400	120
616	20231222	090600	194796200	53500	53600	53600	53500	106
617	20231222	090500	189115100	53600	53400	53600	53400	152
618	20231222	090400	180983600	53500	53500	53600	53300	67
619	20231222	090300	177394500	53300	53600	53600	53300	229
620	20231222	090200	165126200	53600	53500	53600	53500	1822
621	20231222	090100	67486200	53600	53600	53600	53600	25
622	20231222	090000	66146200	53200	53500	53500	53200	1237