KissMeData/089860/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	195600	1741619600	27450	27450	27450	27450	960
3	20231214	195500	1741619600	27450	27450	27450	27450	0
4	20231214	195400	1741619600	27450	27450	27450	27450	0
5	20231214	195300	1741619600	27450	27450	27450	27450	0
6	20231214	195200	1741619600	27450	27450	27450	27450	0
7	20231214	195100	1741619600	27450	27450	27450	27450	0
8	20231214	195000	1741619600	27450	27450	27450	27450	0
9	20231214	194900	1741619600	27450	27450	27450	27450	0
10	20231214	194800	1741619600	27450	27450	27450	27450	0
11	20231214	194700	1741619600	27450	27450	27450	27450	0
12	20231214	194600	1741619600	27450	27450	27450	27450	0
13	20231214	194500	1741619600	27450	27450	27450	27450	0
14	20231214	194400	1741619600	27450	27450	27450	27450	0
15	20231214	194300	1741619600	27450	27450	27450	27450	0
16	20231214	194200	1741619600	27450	27450	27450	27450	0
17	20231214	194100	1741619600	27450	27450	27450	27450	0
18	20231214	194000	1741619600	27450	27450	27450	27450	0
19	20231214	193900	1741619600	27450	27450	27450	27450	0
20	20231214	193800	1741619600	27450	27450	27450	27450	0
21	20231214	193700	1741619600	27450	27450	27450	27450	0
22	20231214	193600	1741619600	27450	27450	27450	27450	0
23	20231214	193500	1741619600	27450	27450	27450	27450	0
24	20231214	193400	1741619600	27450	27450	27450	27450	0
25	20231214	193300	1741619600	27450	27450	27450	27450	0
26	20231214	193200	1741619600	27450	27450	27450	27450	0
27	20231214	193100	1741619600	27450	27450	27450	27450	0
28	20231214	193000	1741619600	27450	27450	27450	27450	0
29	20231214	192900	1741619600	27450	27450	27450	27450	0
30	20231214	192800	1741619600	27450	27450	27450	27450	0
31	20231214	192700	1741619600	27450	27450	27450	27450	0
32	20231214	192600	1741619600	27450	27450	27450	27450	960
33	20231214	192500	1741619600	27450	27450	27450	27450	0
34	20231214	192400	1741619600	27450	27450	27450	27450	0
35	20231214	192300	1741619600	27450	27450	27450	27450	0
36	20231214	192200	1741619600	27450	27450	27450	27450	0
37	20231214	192100	1741619600	27450	27450	27450	27450	0
38	20231214	192000	1741619600	27450	27450	27450	27450	0
39	20231214	191900	1741619600	27450	27450	27450	27450	0
40	20231214	191800	1741619600	27450	27450	27450	27450	0
41	20231214	191700	1741619600	27450	27450	27450	27450	0
42	20231214	191600	1741619600	27450	27450	27450	27450	0
43	20231214	191500	1741619600	27450	27450	27450	27450	0
44	20231214	191400	1741619600	27450	27450	27450	27450	0
45	20231214	191300	1741619600	27450	27450	27450	27450	0
46	20231214	191200	1741619600	27450	27450	27450	27450	0
47	20231214	191100	1741619600	27450	27450	27450	27450	0
48	20231214	191000	1741619600	27450	27450	27450	27450	0
49	20231214	190900	1741619600	27450	27450	27450	27450	0
50	20231214	190800	1741619600	27450	27450	27450	27450	0
51	20231214	190700	1741619600	27450	27450	27450	27450	0
52	20231214	190600	1741619600	27450	27450	27450	27450	0
53	20231214	190500	1741619600	27450	27450	27450	27450	0
54	20231214	190400	1741619600	27450	27450	27450	27450	0
55	20231214	190300	1741619600	27450	27450	27450	27450	0
56	20231214	190200	1741619600	27450	27450	27450	27450	0
57	20231214	190100	1741619600	27450	27450	27450	27450	0
58	20231214	190000	1741619600	27450	27450	27450	27450	0
59	20231214	185900	1741619600	27450	27450	27450	27450	0
60	20231214	185800	1741619600	27450	27450	27450	27450	0
61	20231214	185700	1741619600	27450	27450	27450	27450	0
62	20231214	185600	1741619600	27450	27450	27450	27450	960
63	20231214	185500	1741619600	27450	27450	27450	27450	0
64	20231214	185400	1741619600	27450	27450	27450	27450	0
65	20231214	185300	1741619600	27450	27450	27450	27450	0
66	20231214	185200	1741619600	27450	27450	27450	27450	0
67	20231214	185100	1741619600	27450	27450	27450	27450	0
68	20231214	185000	1741619600	27450	27450	27450	27450	0
69	20231214	184900	1741619600	27450	27450	27450	27450	0
70	20231214	184800	1741619600	27450	27450	27450	27450	0
71	20231214	184700	1741619600	27450	27450	27450	27450	0
72	20231214	184600	1741619600	27450	27450	27450	27450	0
73	20231214	184500	1741619600	27450	27450	27450	27450	0
74	20231214	184400	1741619600	27450	27450	27450	27450	0
75	20231214	184300	1741619600	27450	27450	27450	27450	0
76	20231214	184200	1741619600	27450	27450	27450	27450	0
77	20231214	184100	1741619600	27450	27450	27450	27450	0
78	20231214	184000	1741619600	27450	27450	27450	27450	0
79	20231214	183900	1741619600	27450	27450	27450	27450	0
80	20231214	183800	1741619600	27450	27450	27450	27450	0
81	20231214	183700	1741619600	27450	27450	27450	27450	0
82	20231214	183600	1741619600	27450	27450	27450	27450	0
83	20231214	183500	1741619600	27450	27450	27450	27450	0
84	20231214	183400	1741619600	27450	27450	27450	27450	0
85	20231214	183300	1741619600	27450	27450	27450	27450	0
86	20231214	183200	1741619600	27450	27450	27450	27450	0
87	20231214	183100	1741619600	27450	27450	27450	27450	0
88	20231214	183000	1741619600	27450	27450	27450	27450	0
89	20231214	182900	1741619600	27450	27450	27450	27450	0
90	20231214	182800	1741619600	27450	27450	27450	27450	0
91	20231214	182700	1741619600	27450	27450	27450	27450	0
92	20231214	182600	1741619600	27450	27450	27450	27450	960
93	20231214	182500	1741619600	27450	27450	27450	27450	0
94	20231214	182400	1741619600	27450	27450	27450	27450	0
95	20231214	182300	1741619600	27450	27450	27450	27450	0
96	20231214	182200	1741619600	27450	27450	27450	27450	0
97	20231214	182100	1741619600	27450	27450	27450	27450	0
98	20231214	182000	1741619600	27450	27450	27450	27450	0
99	20231214	181900	1741619600	27450	27450	27450	27450	0
100	20231214	181800	1741619600	27450	27450	27450	27450	0
101	20231214	181700	1741619600	27450	27450	27450	27450	0
102	20231214	181600	1741619600	27450	27450	27450	27450	0
103	20231214	181500	1741619600	27450	27450	27450	27450	0
104	20231214	181400	1741619600	27450	27450	27450	27450	0
105	20231214	181300	1741619600	27450	27450	27450	27450	0
106	20231214	181200	1741619600	27450	27450	27450	27450	0
107	20231214	181100	1741619600	27450	27450	27450	27450	0
108	20231214	181000	1741619600	27450	27450	27450	27450	0
109	20231214	180900	1741619600	27450	27450	27450	27450	0
110	20231214	180800	1741619600	27450	27450	27450	27450	0
111	20231214	180700	1741619600	27450	27450	27450	27450	0
112	20231214	180600	1741619600	27450	27450	27450	27450	0
113	20231214	180500	1741619600	27450	27450	27450	27450	0
114	20231214	180400	1741619600	27450	27450	27450	27450	0
115	20231214	180300	1741619600	27450	27450	27450	27450	0
116	20231214	180200	1741619600	27450	27450	27450	27450	0
117	20231214	180100	1741619600	27450	27450	27450	27450	0
118	20231214	180000	1741619600	27450	27450	27450	27450	0
119	20231214	175900	1741619600	27450	27450	27450	27450	0
120	20231214	175800	1741619600	27450	27450	27450	27450	0
121	20231214	175700	1741619600	27450	27450	27450	27450	0
122	20231214	175600	1741619600	27450	27450	27450	27450	960
123	20231214	175500	1741619600	27450	27450	27450	27450	0
124	20231214	175400	1741619600	27450	27450	27450	27450	0
125	20231214	175300	1741619600	27450	27450	27450	27450	0
126	20231214	175200	1741619600	27450	27450	27450	27450	0
127	20231214	175100	1741619600	27450	27450	27450	27450	0
128	20231214	175000	1741619600	27450	27450	27450	27450	0
129	20231214	174900	1741619600	27450	27450	27450	27450	0
130	20231214	174800	1741619600	27450	27450	27450	27450	0
131	20231214	174700	1741619600	27450	27450	27450	27450	0
132	20231214	174600	1741619600	27450	27450	27450	27450	0
133	20231214	174500	1741619600	27450	27450	27450	27450	0
134	20231214	174400	1741619600	27450	27450	27450	27450	0
135	20231214	174300	1741619600	27450	27450	27450	27450	0
136	20231214	174200	1741619600	27450	27450	27450	27450	0
137	20231214	174100	1741619600	27450	27450	27450	27450	0
138	20231214	174000	1741619600	27450	27450	27450	27450	0
139	20231214	173900	1741619600	27450	27450	27450	27450	0
140	20231214	173800	1741619600	27450	27450	27450	27450	0
141	20231214	173700	1741619600	27450	27450	27450	27450	0
142	20231214	173600	1741619600	27450	27450	27450	27450	0
143	20231214	173500	1741619600	27450	27450	27450	27450	0
144	20231214	173400	1741619600	27450	27450	27450	27450	0
145	20231214	173300	1741619600	27450	27450	27450	27450	0
146	20231214	173200	1741619600	27450	27450	27450	27450	0
147	20231214	173100	1741619600	27450	27450	27450	27450	0
148	20231214	173000	1741619600	27450	27450	27450	27450	0
149	20231214	172900	1741619600	27450	27450	27450	27450	0
150	20231214	172800	1741619600	27450	27450	27450	27450	0
151	20231214	172700	1741619600	27450	27450	27450	27450	0
152	20231214	172600	1741619600	27450	27450	27450	27450	960
153	20231214	172500	1741619600	27450	27450	27450	27450	0
154	20231214	172400	1741619600	27450	27450	27450	27450	0
155	20231214	172300	1741619600	27450	27450	27450	27450	0
156	20231214	172200	1741619600	27450	27450	27450	27450	0
157	20231214	172100	1741619600	27450	27450	27450	27450	0
158	20231214	172000	1741619600	27450	27450	27450	27450	0
159	20231214	171900	1741619600	27450	27450	27450	27450	0
160	20231214	171800	1741619600	27450	27450	27450	27450	0
161	20231214	171700	1741619600	27450	27450	27450	27450	0
162	20231214	171600	1741619600	27450	27450	27450	27450	0
163	20231214	171500	1741619600	27450	27450	27450	27450	0
164	20231214	171400	1741619600	27450	27450	27450	27450	0
165	20231214	171300	1741619600	27450	27450	27450	27450	0
166	20231214	171200	1741619600	27450	27450	27450	27450	0
167	20231214	171100	1741619600	27450	27450	27450	27450	0
168	20231214	171000	1741619600	27450	27450	27450	27450	0
169	20231214	170900	1741619600	27450	27450	27450	27450	0
170	20231214	170800	1741619600	27450	27450	27450	27450	0
171	20231214	170700	1741619600	27450	27450	27450	27450	0
172	20231214	170600	1741619600	27450	27450	27450	27450	0
173	20231214	170500	1741619600	27450	27450	27450	27450	0
174	20231214	170400	1741619600	27450	27450	27450	27450	0
175	20231214	170300	1741619600	27450	27450	27450	27450	0
176	20231214	170200	1741619600	27450	27450	27450	27450	0
177	20231214	170100	1741619600	27450	27450	27450	27450	0
178	20231214	170000	1741619600	27450	27450	27450	27450	0
179	20231214	165900	1741619600	27450	27450	27450	27450	0
180	20231214	165800	1741619600	27450	27450	27450	27450	0
181	20231214	165700	1741619600	27450	27450	27450	27450	0
182	20231214	165600	1741619600	27450	27450	27450	27450	960
183	20231214	165500	1741619600	27450	27450	27450	27450	0
184	20231214	165400	1741619600	27450	27450	27450	27450	0
185	20231214	165300	1741619600	27450	27450	27450	27450	0
186	20231214	165200	1741619600	27450	27450	27450	27450	0
187	20231214	165100	1741619600	27450	27450	27450	27450	0
188	20231214	165000	1741619600	27450	27450	27450	27450	0
189	20231214	164900	1741619600	27450	27450	27450	27450	0
190	20231214	164800	1741619600	27450	27450	27450	27450	0
191	20231214	164700	1741619600	27450	27450	27450	27450	0
192	20231214	164600	1741619600	27450	27450	27450	27450	0
193	20231214	164500	1741619600	27450	27450	27450	27450	0
194	20231214	164400	1741619600	27450	27450	27450	27450	0
195	20231214	164300	1741619600	27450	27450	27450	27450	0
196	20231214	164200	1741619600	27450	27450	27450	27450	0
197	20231214	164100	1741619600	27450	27450	27450	27450	0
198	20231214	164000	1741619600	27450	27450	27450	27450	0
199	20231214	163900	1741619600	27450	27450	27450	27450	0
200	20231214	163800	1741619600	27450	27450	27450	27450	0
201	20231214	163700	1741619600	27450	27450	27450	27450	0
202	20231214	163600	1741619600	27450	27450	27450	27450	0
203	20231214	163500	1741619600	27450	27450	27450	27450	0
204	20231214	163400	1741619600	27450	27450	27450	27450	0
205	20231214	163300	1741619600	27450	27450	27450	27450	0
206	20231214	163200	1741619600	27450	27450	27450	27450	0
207	20231214	163100	1741619600	27450	27450	27450	27450	0
208	20231214	163000	1741619600	27450	27450	27450	27450	0
209	20231214	162900	1741619600	27450	27450	27450	27450	0
210	20231214	162800	1741619600	27450	27450	27450	27450	0
211	20231214	162700	1741619600	27450	27450	27450	27450	0
212	20231214	162600	1741619600	27450	27450	27450	27450	960
213	20231214	162500	1741619600	27450	27450	27450	27450	0
214	20231214	162400	1741619600	27450	27450	27450	27450	0
215	20231214	162300	1741619600	27450	27450	27450	27450	0
216	20231214	162200	1741619600	27450	27450	27450	27450	0
217	20231214	162100	1741619600	27450	27450	27450	27450	0
218	20231214	162000	1741619600	27450	27450	27450	27450	0
219	20231214	161900	1741619600	27450	27450	27450	27450	0
220	20231214	161800	1741619600	27450	27450	27450	27450	0
221	20231214	161700	1741619600	27450	27450	27450	27450	0
222	20231214	161600	1741619600	27450	27450	27450	27450	0
223	20231214	161500	1741619600	27450	27450	27450	27450	0
224	20231214	161400	1741619600	27450	27450	27450	27450	0
225	20231214	161300	1741619600	27450	27450	27450	27450	0
226	20231214	161200	1741619600	27450	27450	27450	27450	0
227	20231214	161100	1741619600	27450	27450	27450	27450	0
228	20231214	161000	1741619600	27450	27450	27450	27450	0
229	20231214	160900	1741619600	27450	27450	27450	27450	0
230	20231214	160800	1741619600	27450	27450	27450	27450	0
231	20231214	160700	1741619600	27450	27450	27450	27450	0
232	20231214	160600	1741619600	27450	27450	27450	27450	0
233	20231214	160500	1741619600	27450	27450	27450	27450	0
234	20231214	160400	1741619600	27450	27450	27450	27450	0
235	20231214	160300	1741619600	27450	27450	27450	27450	0
236	20231214	160200	1741619600	27450	27450	27450	27450	0
237	20231214	160100	1741619600	27450	27450	27450	27450	0
238	20231214	160000	1741619600	27450	27450	27450	27450	0
239	20231214	155900	1741619600	27450	27450	27450	27450	0
240	20231214	155800	1741619600	27450	27450	27450	27450	0
241	20231214	155700	1741619600	27450	27450	27450	27450	0
242	20231214	155600	1741619600	27450	27450	27450	27450	960
243	20231214	155500	1741619600	27450	27450	27450	27450	0
244	20231214	155400	1741619600	27450	27450	27450	27450	0
245	20231214	155300	1741619600	27450	27450	27450	27450	0
246	20231214	155200	1741619600	27450	27450	27450	27450	0
247	20231214	155100	1741619600	27450	27450	27450	27450	0
248	20231214	155000	1741619600	27450	27450	27450	27450	0
249	20231214	154900	1741619600	27450	27450	27450	27450	0
250	20231214	154800	1741619600	27450	27450	27450	27450	0
251	20231214	154700	1741619600	27450	27450	27450	27450	0
252	20231214	154600	1741619600	27450	27450	27450	27450	0
253	20231214	154500	1741619600	27450	27450	27450	27450	0
254	20231214	154400	1741619600	27450	27450	27450	27450	0
255	20231214	154300	1741619600	27450	27450	27450	27450	0
256	20231214	154200	1741619600	27450	27450	27450	27450	0
257	20231214	154100	1741619600	27450	27450	27450	27450	0
258	20231214	154000	1741619600	27450	27450	27450	27450	0
259	20231214	153900	1741619600	27450	27450	27450	27450	0
260	20231214	153800	1741619600	27450	27450	27450	27450	0
261	20231214	153700	1741619600	27450	27450	27450	27450	0
262	20231214	153600	1741619600	27450	27450	27450	27450	0
263	20231214	153500	1741619600	27450	27450	27450	27450	0
264	20231214	153400	1741619600	27450	27450	27450	27450	0
265	20231214	153300	1741619600	27450	27450	27450	27450	0
266	20231214	153200	1741619600	27450	27450	27450	27450	0
267	20231214	153100	1741619600	27450	27450	27450	27450	0
268	20231214	153000	1741619600	27450	27450	27450	27450	960
269	20231214	152900	1715267600	27400	27400	27400	27400	0
270	20231214	152800	1715267600	27400	27400	27400	27400	0
271	20231214	152700	1715267600	27400	27400	27400	27400	0
272	20231214	152600	1715267600	27400	27400	27400	27400	0
273	20231214	152500	1715267600	27400	27400	27400	27400	0
274	20231214	152400	1715267600	27400	27400	27400	27400	0
275	20231214	152300	1715267600	27400	27400	27400	27400	0
276	20231214	152200	1715267600	27400	27400	27400	27400	0
277	20231214	152100	1715267600	27400	27400	27400	27400	0
278	20231214	152000	1715267600	27400	27400	27400	27400	0
279	20231214	151900	1715267600	27400	27450	27450	27400	173
280	20231214	151800	1710519000	27450	27450	27450	27450	126
281	20231214	151700	1707060300	27450	27450	27450	27400	180
282	20231214	151600	1702119800	27450	27450	27450	27400	104
283	20231214	151500	1699265950	27450	27450	27450	27400	141
284	20231214	151400	1695396550	27450	27400	27450	27400	178
285	20231214	151300	1690510800	27450	27400	27450	27400	93
286	20231214	151200	1687959700	27400	27400	27450	27400	142
287	20231214	151100	1684067650	27450	27450	27450	27400	96
288	20231214	151000	1681433150	27450	27400	27450	27400	104
289	20231214	150900	1678579200	27400	27450	27450	27400	219
290	20231214	150800	1672569500	27400	27350	27450	27350	515
291	20231214	150700	1658457750	27350	27350	27400	27350	74
292	20231214	150600	1656431050	27350	27350	27400	27350	37
293	20231214	150500	1655418350	27400	27350	27400	27350	33
294	20231214	150400	1654515000	27400	27350	27400	27350	77
295	20231214	150300	1652406350	27350	27400	27400	27350	52
296	20231214	150200	1650982200	27350	27400	27400	27350	29
297	20231214	150100	1650188300	27350	27350	27400	27350	36
298	20231214	150000	1649202850	27350	27350	27400	27350	32
299	20231214	145900	1648326850	27350	27350	27400	27350	40
300	20231214	145800	1647232100	27350	27400	27400	27350	95
301	20231214	145700	1644629800	27400	27400	27450	27400	207
302	20231214	145600	1638957250	27400	27400	27450	27400	129
303	20231214	145500	1635421850	27400	27400	27450	27400	82
304	20231214	145400	1633174300	27400	27400	27450	27400	39
305	20231214	145300	1632104950	27450	27400	27450	27400	55
306	20231214	145200	1630597050	27400	27350	27400	27350	85
307	20231214	145100	1628268850	27350	27400	27400	27350	53
308	20231214	145000	1626817600	27350	27350	27400	27350	34
309	20231214	144900	1625886950	27350	27400	27400	27350	48
310	20231214	144800	1624573350	27350	27400	27400	27350	55
311	20231214	144700	1623068350	27350	27400	27450	27350	507
312	20231214	144600	1609176150	27400	27400	27450	27400	47
313	20231214	144500	1607887500	27400	27400	27450	27400	55
314	20231214	144400	1606379750	27400	27400	27450	27400	32
315	20231214	144300	1605502150	27450	27400	27450	27400	48
316	20231214	144200	1604186050	27400	27400	27450	27400	386
317	20231214	144100	1593608900	27400	27400	27400	27350	316
318	20231214	144000	1584952100	27350	27350	27400	27350	49
319	20231214	143900	1583611200	27400	27400	27400	27350	72
320	20231214	143800	1581638850	27400	27400	27400	27350	66
321	20231214	143700	1579832100	27350	27400	27400	27350	23
322	20231214	143600	1579202250	27350	27400	27400	27350	50
323	20231214	143500	1577834000	27400	27350	27400	27350	163
324	20231214	143400	1573369850	27350	27350	27400	27350	65
325	20231214	143300	1571591300	27350	27350	27400	27350	50
326	20231214	143200	1570223050	27350	27350	27400	27350	155
327	20231214	143100	1565983050	27350	27350	27400	27350	51
328	20231214	143000	1564587400	27350	27350	27400	27350	46
329	20231214	142900	1563328550	27350	27350	27400	27350	32
330	20231214	142800	1562452550	27350	27350	27400	27350	160
331	20231214	142700	1558070850	27350	27350	27400	27350	46
332	20231214	142600	1556812000	27400	27400	27400	27350	39
333	20231214	142500	1555743800	27350	27400	27400	27350	50
334	20231214	142400	1554375550	27350	27400	27400	27350	437
335	20231214	142300	1542421850	27350	27350	27400	27350	726
336	20231214	142200	1522531100	27400	27400	27400	27350	69
337	20231214	142100	1520641850	27400	27350	27400	27350	85
338	20231214	142000	1518312950	27350	27400	27400	27350	92
339	20231214	141900	1515793700	27400	27350	27400	27350	42
340	20231214	141800	1514643150	27350	27350	27400	27350	44
341	20231214	141700	1513439000	27350	27350	27400	27350	53
342	20231214	141600	1511988150	27400	27350	27400	27350	73
343	20231214	141500	1509988450	27400	27400	27400	27350	90
344	20231214	141400	1507523600	27400	27350	27400	27350	20
345	20231214	141300	1506975800	27350	27400	27400	27350	82
346	20231214	141200	1504730500	27350	27350	27400	27350	136
347	20231214	141100	1501010100	27350	27400	27400	27350	188
348	20231214	141000	1495859100	27350	27350	27400	27350	47
349	20231214	140900	1494572900	27400	27350	27400	27350	115
350	20231214	140800	1491423100	27350	27400	27400	27350	21
351	20231214	140700	1490848000	27350	27350	27400	27350	42
352	20231214	140600	1489698500	27400	27350	27400	27350	22
353	20231214	140500	1489096050	27350	27400	27400	27350	468
354	20231214	140400	1476275550	27400	27350	27400	27350	98
355	20231214	140300	1473591750	27400	27350	27400	27350	21
356	20231214	140200	1473016650	27400	27350	27400	27350	137
357	20231214	140100	1469268900	27400	27400	27400	27350	91
358	20231214	140000	1466775650	27400	27400	27400	27350	78
359	20231214	135900	1464640800	27350	27400	27400	27350	65
360	20231214	135800	1462862300	27350	27400	27400	27350	48
361	20231214	135700	1461548750	27300	27350	27400	27300	274
362	20231214	135600	1454056900	27400	27350	27400	27350	22
363	20231214	135500	1453454450	27350	27350	27400	27350	144
364	20231214	135400	1449515200	27350	27300	27350	27300	90
365	20231214	135300	1447055150	27350	27400	27400	27350	215
366	20231214	135200	1441174150	27350	27350	27400	27350	245
367	20231214	135100	1434472600	27350	27350	27400	27350	50
368	20231214	135000	1433104350	27400	27400	27400	27400	15
369	20231214	134900	1432693350	27350	27350	27400	27350	116
370	20231214	134800	1429519950	27400	27400	27400	27350	272
371	20231214	134700	1422079850	27400	27400	27400	27300	60
372	20231214	134600	1420437550	27300	27300	27400	27300	41
373	20231214	134500	1419316750	27300	27350	27400	27300	59
374	20231214	134400	1417702450	27350	27350	27350	27350	152
375	20231214	134300	1413545250	27350	27350	27350	27350	5
376	20231214	134200	1413408500	27350	27300	27350	27300	82
377	20231214	134100	1411168050	27350	27350	27350	27300	46
378	20231214	134000	1409911250	27350	27300	27350	27300	32
379	20231214	133900	1409036150	27300	27350	27350	27300	37
380	20231214	133800	1408024350	27350	27350	27350	27350	405
381	20231214	133700	1396947600	27350	27350	27350	27350	24
382	20231214	133600	1396291200	27350	27350	27350	27350	33
383	20231214	133500	1395388650	27350	27350	27350	27350	4
384	20231214	133400	1395279250	27350	27350	27350	27350	28
385	20231214	133300	1394513450	27350	27350	27350	27350	26
386	20231214	133200	1393802350	27350	27400	27400	27350	562
387	20231214	133100	1378429300	27400	27400	27400	27400	1
388	20231214	133000	1378401900	27400	27300	27400	27300	443
389	20231214	132900	1366279100	27350	27350	27350	27300	28
390	20231214	132800	1365514600	27350	27300	27350	27300	310
391	20231214	132700	1357036150	27300	27300	27350	27300	350
392	20231214	132600	1347463900	27300	27350	27350	27300	28
393	20231214	132500	1346699450	27350	27300	27350	27300	26
394	20231214	132400	1345988400	27300	27300	27300	27300	34
395	20231214	132300	1345060200	27300	27300	27300	27300	14
396	20231214	132200	1344678000	27350	27300	27350	27300	136
397	20231214	132100	1340959150	27300	27300	27300	27300	27
398	20231214	132000	1340222050	27300	27300	27300	27300	4
399	20231214	131900	1340112850	27300	27300	27300	27300	26
400	20231214	131800	1339403050	27300	27300	27300	27300	74
401	20231214	131700	1337382850	27300	27300	27300	27300	6
402	20231214	131600	1337219050	27350	27300	27350	27300	68
403	20231214	131500	1335359700	27300	27300	27300	27300	60
404	20231214	131400	1333721700	27300	27300	27300	27300	28
405	20231214	131300	1332957300	27300	27300	27300	27300	28
406	20231214	131200	1332192900	27300	27300	27300	27300	0
407	20231214	131100	1332192900	27300	27300	27300	27300	33
408	20231214	131000	1331292000	27300	27300	27350	27300	229
409	20231214	130900	1325040250	27300	27300	27300	27300	69
410	20231214	130800	1323156550	27300	27300	27300	27300	72
411	20231214	130700	1321190950	27350	27300	27350	27300	5
412	20231214	130600	1321054400	27300	27300	27300	27300	24
413	20231214	130500	1320399200	27300	27300	27300	27300	27
414	20231214	130400	1319662100	27300	27300	27300	27300	3
415	20231214	130300	1319580200	27350	27300	27350	27300	34
416	20231214	130200	1318651950	27300	27300	27300	27300	3
417	20231214	130100	1318570050	27300	27300	27300	27300	44
418	20231214	130000	1317368850	27300	27300	27300	27300	28
419	20231214	125900	1316604450	27300	27300	27300	27300	5
420	20231214	125800	1316467950	27300	27300	27300	27300	77
421	20231214	125700	1314365850	27300	27300	27300	27300	3
422	20231214	125600	1314283950	27300	27300	27300	27300	25
423	20231214	125500	1313601450	27300	27300	27300	27300	33
424	20231214	125400	1312700550	27300	27300	27300	27300	56
425	20231214	125300	1311171750	27300	27300	27300	27300	24
426	20231214	125200	1310516550	27300	27300	27300	27300	50
427	20231214	125100	1309151550	27300	27300	27300	27300	256
428	20231214	125000	1302162750	27300	27300	27300	27300	23
429	20231214	124900	1301534850	27300	27300	27300	27300	12
430	20231214	124800	1301207250	27300	27300	27300	27300	27
431	20231214	124700	1300470150	27300	27300	27300	27300	26
432	20231214	124600	1299760350	27300	27300	27300	27300	121
433	20231214	124500	1296457050	27300	27300	27300	27300	26
434	20231214	124400	1295747250	27300	27300	27300	27300	14
435	20231214	124300	1295365050	27300	27300	27300	27300	30
436	20231214	124200	1294546050	27300	27300	27300	27300	44
437	20231214	124100	1293344850	27300	27300	27300	27300	0
438	20231214	124000	1293344850	27300	27300	27300	27300	33
439	20231214	123900	1292443950	27300	27300	27300	27300	11
440	20231214	123800	1292143650	27300	27300	27300	27300	41
441	20231214	123700	1291024350	27300	27300	27300	27300	28
442	20231214	123600	1290259950	27300	27300	27300	27300	207
443	20231214	123500	1284608850	27300	27300	27300	27300	28
444	20231214	123400	1283844450	27300	27300	27300	27300	31
445	20231214	123300	1282998150	27300	27300	27300	27250	89
446	20231214	123200	1280568700	27300	27300	27300	27250	30
447	20231214	123100	1279749850	27300	27300	27300	27300	75
448	20231214	123000	1277702350	27250	27300	27300	27250	84
449	20231214	122900	1275410700	27300	27250	27300	27250	41
450	20231214	122800	1274293050	27250	27250	27250	27250	5
451	20231214	122700	1274156800	27250	27300	27300	27250	96
452	20231214	122600	1271536150	27300	27300	27300	27250	30
453	20231214	122500	1270717300	27300	27300	27300	27250	154
454	20231214	122400	1266513150	27250	27300	27300	27250	66
455	20231214	122300	1264712700	27250	27250	27250	27250	20
456	20231214	122200	1264167700	27250	27300	27300	27250	527
457	20231214	122100	1249784150	27300	27300	27350	27300	36
458	20231214	122000	1248800450	27300	27300	27300	27300	27
459	20231214	121900	1248063350	27300	27300	27350	27300	47
460	20231214	121800	1246779250	27300	27300	27300	27300	10
461	20231214	121700	1246506250	27300	27300	27350	27300	47
462	20231214	121600	1245222550	27350	27300	27350	27300	100
463	20231214	121500	1242487700	27300	27300	27300	27300	1
464	20231214	121400	1242460400	27300	27300	27300	27300	29
465	20231214	121300	1241668700	27300	27300	27300	27300	9
466	20231214	121200	1241423000	27300	27350	27350	27300	61
467	20231214	121100	1239756500	27300	27350	27350	27300	154
468	20231214	121000	1235544750	27300	27300	27300	27300	4
469	20231214	120900	1235435550	27300	27300	27350	27300	58
470	20231214	120800	1233850750	27300	27350	27350	27300	4
471	20231214	120700	1233741500	27300	27300	27300	27300	26
472	20231214	120600	1233031700	27300	27300	27300	27300	26
473	20231214	120500	1232321900	27300	27300	27300	27300	3
474	20231214	120400	1232240000	27300	27300	27300	27300	28
475	20231214	120300	1231475600	27350	27300	27350	27300	60
476	20231214	120200	1229836100	27300	27300	27300	27300	27
477	20231214	120100	1229099000	27300	27300	27300	27300	28
478	20231214	120000	1228334600	27300	27300	27300	27300	0
479	20231214	115900	1228334600	27300	27300	27300	27300	28
480	20231214	115800	1227570200	27300	27300	27300	27300	30
481	20231214	115700	1226751200	27300	27300	27300	27300	13
482	20231214	115600	1226396300	27300	27300	27300	27300	29
483	20231214	115500	1225604600	27300	27300	27300	27300	8
484	20231214	115400	1225386200	27300	27300	27300	27300	45
485	20231214	115300	1224157700	27300	27300	27300	27300	28
486	20231214	115200	1223393300	27300	27300	27300	27300	111
487	20231214	115100	1220363000	27300	27300	27300	27300	27
488	20231214	115000	1219625900	27300	27300	27300	27300	11
489	20231214	114900	1219325600	27300	27300	27300	27300	30
490	20231214	114800	1218506600	27300	27300	27300	27300	364
491	20231214	114700	1208569400	27300	27300	27300	27300	1
492	20231214	114600	1208542100	27300	27300	27300	27300	127
493	20231214	114500	1205075000	27300	27300	27350	27300	29
494	20231214	114400	1204282300	27300	27300	27300	27300	31
495	20231214	114300	1203436000	27300	27300	27300	27300	31
496	20231214	114200	1202589700	27300	27300	27300	27300	9
497	20231214	114100	1202344000	27300	27300	27300	27300	63
498	20231214	114000	1200624100	27300	27300	27350	27300	50
499	20231214	113900	1199259000	27300	27300	27300	27300	54
500	20231214	113800	1197784800	27300	27300	27300	27300	56
501	20231214	113700	1196256000	27300	27300	27300	27300	207
502	20231214	113600	1190604900	27300	27300	27300	27300	36
503	20231214	113500	1189622100	27300	27300	27350	27300	26
504	20231214	113400	1188912250	27300	27300	27300	27300	18
505	20231214	113300	1188420850	27300	27300	27300	27250	49
506	20231214	113200	1187083300	27300	27300	27300	27300	167
507	20231214	113100	1182524200	27300	27300	27300	27300	26
508	20231214	113000	1181814400	27300	27300	27300	27250	65
509	20231214	112900	1180040050	27300	27300	27300	27300	1004
510	20231214	112800	1152630850	27300	27350	27350	27300	516
511	20231214	112700	1138518650	27350	27350	27350	27350	66
512	20231214	112600	1136713550	27350	27350	27350	27300	382
513	20231214	112500	1126266050	27350	27350	27400	27350	374
514	20231214	112400	1116032050	27350	27350	27350	27350	303
515	20231214	112300	1107745000	27350	27350	27350	27350	229
516	20231214	112200	1101481850	27350	27350	27350	27350	0
517	20231214	112100	1101481850	27350	27350	27350	27350	36
518	20231214	112000	1100497250	27350	27350	27350	27350	27
519	20231214	111900	1099758800	27350	27350	27350	27350	1
520	20231214	111800	1099731450	27350	27350	27350	27350	32
521	20231214	111700	1098856250	27350	27350	27350	27350	37
522	20231214	111600	1097844300	27350	27350	27350	27350	249
523	20231214	111500	1091034150	27350	27350	27350	27350	26
524	20231214	111400	1090323050	27350	27350	27350	27300	636
525	20231214	111300	1072928600	27300	27300	27300	27300	25
526	20231214	111200	1072246100	27300	27300	27350	27300	728
527	20231214	111100	1052336650	27300	27350	27350	27300	1422
528	20231214	111000	1013445250	27400	27350	27400	27350	34
529	20231214	110900	1012514850	27350	27350	27350	27350	39
530	20231214	110800	1011448200	27350	27350	27350	27350	121
531	20231214	110700	1008138850	27350	27350	27350	27350	35
532	20231214	110600	1007181600	27350	27350	27350	27350	10
533	20231214	110500	1006908100	27350	27400	27400	27350	54
534	20231214	110400	1005429850	27350	27350	27350	27350	6
535	20231214	110300	1005265750	27400	27400	27400	27350	5
536	20231214	110200	1005128800	27350	27350	27350	27350	49
537	20231214	110100	1003788650	27350	27350	27400	27350	1185
538	20231214	110000	971378850	27350	27350	27350	27350	33
539	20231214	105900	970476300	27350	27350	27400	27350	69
540	20231214	105800	968587050	27350	27350	27350	27350	7
541	20231214	105700	968395600	27400	27350	27400	27350	76
542	20231214	105600	966316250	27350	27350	27350	27350	15
543	20231214	105500	965906000	27350	27400	27400	27350	29
544	20231214	105400	965112750	27350	27350	27350	27350	23
545	20231214	105300	964483700	27350	27350	27400	27350	19
546	20231214	105200	963963300	27350	27350	27350	27350	28
547	20231214	105100	963197500	27350	27350	27350	27350	51
548	20231214	105000	961802650	27350	27350	27350	27350	35
549	20231214	104900	960845400	27350	27400	27400	27350	88
550	20231214	104800	958434750	27400	27350	27400	27350	31
551	20231214	104700	957586050	27350	27350	27350	27350	30
552	20231214	104600	956765550	27350	27400	27400	27350	20
553	20231214	104500	956217750	27350	27350	27350	27350	113
554	20231214	104400	953127200	27400	27400	27400	27400	23
555	20231214	104300	952497000	27400	27400	27400	27400	30
556	20231214	104200	951675000	27400	27400	27400	27350	55
557	20231214	104100	950168200	27350	27400	27400	27350	50
558	20231214	104000	948799400	27400	27350	27400	27350	5
559	20231214	103900	948662550	27400	27400	27400	27400	1
560	20231214	103800	948635150	27350	27350	27350	27350	18
561	20231214	103700	948142850	27350	27400	27400	27350	473
562	20231214	103600	935184000	27400	27400	27400	27400	53
563	20231214	103500	933731800	27400	27450	27450	27400	55
564	20231214	103400	932224550	27450	27450	27450	27450	27
565	20231214	103300	931483400	27450	27400	27450	27400	651
566	20231214	103200	913645950	27400	27400	27400	27400	574
567	20231214	103100	897918350	27400	27400	27400	27400	0
568	20231214	103000	897918350	27400	27400	27400	27400	44
569	20231214	102900	896712750	27350	27350	27350	27350	34
570	20231214	102800	895782850	27350	27350	27350	27350	2
571	20231214	102700	895728150	27350	27400	27400	27350	360
572	20231214	102600	885877150	27350	27350	27350	27350	6
573	20231214	102500	885713050	27400	27400	27400	27400	28
574	20231214	102400	884945850	27350	27350	27350	27350	6
575	20231214	102300	884781750	27400	27350	27400	27350	59
576	20231214	102200	883166500	27350	27350	27350	27350	25
577	20231214	102100	882482750	27350	27350	27350	27350	453
578	20231214	102000	870093200	27350	27350	27350	27350	0
579	20231214	101900	870093200	27350	27350	27350	27350	38
580	20231214	101800	869053900	27350	27350	27350	27350	140
581	20231214	101700	865224900	27350	27300	27400	27300	366
582	20231214	101600	855217450	27300	27250	27300	27250	107
583	20231214	101500	852297600	27250	27250	27250	27250	18
584	20231214	101400	851807100	27250	27250	27250	27250	46
585	20231214	101300	850553600	27300	27300	27300	27300	7
586	20231214	101200	850362500	27300	27250	27300	27250	54
587	20231214	101100	848890900	27300	27250	27300	27250	29
588	20231214	101000	848100500	27250	27250	27250	27250	14
589	20231214	100900	847719000	27300	27300	27300	27300	233
590	20231214	100800	841358100	27350	27350	27350	27350	1
591	20231214	100700	841330750	27350	27300	27350	27300	39
592	20231214	100600	840266000	27300	27350	27350	27300	265
593	20231214	100500	833026500	27300	27300	27300	27300	26
594	20231214	100400	832316700	27300	27300	27300	27300	15
595	20231214	100300	831907200	27300	27300	27300	27300	29
596	20231214	100200	831115500	27300	27300	27300	27300	27
597	20231214	100100	830378400	27300	27300	27300	27300	25
598	20231214	100000	829695900	27300	27350	27350	27300	182
599	20231214	095900	824727250	27350	27300	27350	27300	61
600	20231214	095800	823059900	27350	27350	27350	27350	1344
601	20231214	095700	786301500	27400	27450	27450	27400	1043
602	20231214	095600	757722050	27400	27400	27400	27400	96
603	20231214	095500	755091650	27400	27450	27450	27400	53
604	20231214	095400	753638000	27450	27450	27450	27450	54
605	20231214	095300	752155700	27450	27450	27450	27450	292
606	20231214	095200	744140300	27450	27450	27450	27450	3
607	20231214	095100	744057950	27450	27450	27450	27400	174
608	20231214	095000	739284150	27450	27500	27500	27450	38
609	20231214	094900	738239850	27500	27450	27500	27450	13
610	20231214	094800	737882950	27450	27450	27450	27450	34
611	20231214	094700	736949650	27450	27450	27450	27400	133
612	20231214	094600	733299000	27450	27450	27450	27450	214
613	20231214	094500	727424700	27450	27450	27450	27450	59
614	20231214	094400	725805150	27500	27450	27500	27450	254
615	20231214	094300	718831750	27450	27450	27500	27450	170
616	20231214	094200	714161500	27450	27500	27550	27450	276
617	20231214	094100	706571350	27500	27550	27550	27450	66
618	20231214	094000	704758350	27600	27450	27600	27400	3513
619	20231214	093900	608221650	27450	27400	27450	27400	83
620	20231214	093800	605943750	27450	27450	27450	27400	1020
621	20231214	093700	577991550	27400	27350	27400	27350	332
622	20231214	093600	568896050	27400	27350	27400	27350	1221
623	20231214	093500	535452250	27400	27350	27400	27300	772
624	20231214	093400	514312850	27350	27300	27350	27300	1609
625	20231214	093300	470373850	27250	27200	27250	27200	2750
626	20231214	093200	395503250	27200	27200	27200	27200	46
627	20231214	093100	394252050	27200	27150	27200	27150	34
628	20231214	093000	393327750	27150	27200	27200	27150	487
629	20231214	092900	380097250	27200	27050	27200	27050	3162
630	20231214	092800	294317700	27050	27000	27100	27000	1930
631	20231214	092700	242127500	27000	27000	27000	27000	134
632	20231214	092600	238509500	27000	27000	27000	27000	101
633	20231214	092500	235782500	27000	27000	27000	26950	36
634	20231214	092400	234811850	27000	26950	27000	26950	103
635	20231214	092300	232032000	27000	27050	27050	27000	64
636	20231214	092200	230302650	27000	27000	27000	27000	0
637	20231214	092100	230302650	27000	27000	27000	27000	472
638	20231214	092000	217558650	27000	27000	27000	27000	6
639	20231214	091900	217396650	27000	27050	27050	27000	100
640	20231214	091800	214691900	27050	27050	27050	27050	4
641	20231214	091700	214583700	27050	27050	27050	27050	169
642	20231214	091600	210012250	27050	27050	27050	27050	191
643	20231214	091500	204845700	27100	27050	27100	27050	122
644	20231214	091400	201545350	27050	27000	27050	27000	214
645	20231214	091300	195757250	27000	27000	27000	27000	63
646	20231214	091200	194056250	27000	27000	27000	27000	4
647	20231214	091100	193948250	27000	27100	27100	27000	1185
648	20231214	091000	161894050	27100	27050	27100	27050	27
649	20231214	090900	161163200	27050	27100	27100	27050	30
650	20231214	090800	160351200	27100	27100	27100	27100	25
651	20231214	090700	159673700	27100	27100	27100	27100	28
652	20231214	090600	158914900	27100	27100	27150	27050	1141
653	20231214	090500	127993650	27100	27100	27100	27100	184
654	20231214	090400	123007250	27100	27100	27150	27050	1018
655	20231214	090300	95424450	27100	27100	27100	27050	396
656	20231214	090200	84700050	27050	27050	27100	27050	89
657	20231214	090100	82291900	27050	27100	27100	27050	245
658	20231214	090000	75662650	27100	27000	27100	27000	2796