KissMeData/314930/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	210100	1911900500	53400	53400	53400	53400	130
3	20231220	210000	1911900500	53400	53400	53400	53400	0
4	20231220	205900	1911900500	53400	53400	53400	53400	0
5	20231220	205800	1911900500	53400	53400	53400	53400	0
6	20231220	205700	1911900500	53400	53400	53400	53400	0
7	20231220	205600	1911900500	53400	53400	53400	53400	0
8	20231220	205500	1911900500	53400	53400	53400	53400	0
9	20231220	205400	1911900500	53400	53400	53400	53400	0
10	20231220	205300	1911900500	53400	53400	53400	53400	0
11	20231220	205200	1911900500	53400	53400	53400	53400	0
12	20231220	205100	1911900500	53400	53400	53400	53400	0
13	20231220	205000	1911900500	53400	53400	53400	53400	0
14	20231220	204900	1911900500	53400	53400	53400	53400	0
15	20231220	204800	1911900500	53400	53400	53400	53400	0
16	20231220	204700	1911900500	53400	53400	53400	53400	0
17	20231220	204600	1911900500	53400	53400	53400	53400	0
18	20231220	204500	1911900500	53400	53400	53400	53400	0
19	20231220	204400	1911900500	53400	53400	53400	53400	0
20	20231220	204300	1911900500	53400	53400	53400	53400	0
21	20231220	204200	1911900500	53400	53400	53400	53400	0
22	20231220	204100	1911900500	53400	53400	53400	53400	0
23	20231220	204000	1911900500	53400	53400	53400	53400	0
24	20231220	203900	1911900500	53400	53400	53400	53400	0
25	20231220	203800	1911900500	53400	53400	53400	53400	0
26	20231220	203700	1911900500	53400	53400	53400	53400	0
27	20231220	203600	1911900500	53400	53400	53400	53400	0
28	20231220	203500	1911900500	53400	53400	53400	53400	0
29	20231220	203400	1911900500	53400	53400	53400	53400	0
30	20231220	203300	1911900500	53400	53400	53400	53400	0
31	20231220	203200	1911900500	53400	53400	53400	53400	0
32	20231220	203100	1911900500	53400	53400	53400	53400	130
33	20231220	203000	1911900500	53400	53400	53400	53400	0
34	20231220	202900	1911900500	53400	53400	53400	53400	0
35	20231220	202800	1911900500	53400	53400	53400	53400	0
36	20231220	202700	1911900500	53400	53400	53400	53400	0
37	20231220	202600	1911900500	53400	53400	53400	53400	0
38	20231220	202500	1911900500	53400	53400	53400	53400	0
39	20231220	202400	1911900500	53400	53400	53400	53400	0
40	20231220	202300	1911900500	53400	53400	53400	53400	0
41	20231220	202200	1911900500	53400	53400	53400	53400	0
42	20231220	202100	1911900500	53400	53400	53400	53400	0
43	20231220	202000	1911900500	53400	53400	53400	53400	0
44	20231220	201900	1911900500	53400	53400	53400	53400	0
45	20231220	201800	1911900500	53400	53400	53400	53400	0
46	20231220	201700	1911900500	53400	53400	53400	53400	0
47	20231220	201600	1911900500	53400	53400	53400	53400	0
48	20231220	201500	1911900500	53400	53400	53400	53400	0
49	20231220	201400	1911900500	53400	53400	53400	53400	0
50	20231220	201300	1911900500	53400	53400	53400	53400	0
51	20231220	201200	1911900500	53400	53400	53400	53400	0
52	20231220	201100	1911900500	53400	53400	53400	53400	0
53	20231220	201000	1911900500	53400	53400	53400	53400	0
54	20231220	200900	1911900500	53400	53400	53400	53400	0
55	20231220	200800	1911900500	53400	53400	53400	53400	0
56	20231220	200700	1911900500	53400	53400	53400	53400	0
57	20231220	200600	1911900500	53400	53400	53400	53400	0
58	20231220	200500	1911900500	53400	53400	53400	53400	0
59	20231220	200400	1911900500	53400	53400	53400	53400	0
60	20231220	200300	1911900500	53400	53400	53400	53400	0
61	20231220	200200	1911900500	53400	53400	53400	53400	0
62	20231220	200100	1911900500	53400	53400	53400	53400	130
63	20231220	200000	1911900500	53400	53400	53400	53400	0
64	20231220	195900	1911900500	53400	53400	53400	53400	0
65	20231220	195800	1911900500	53400	53400	53400	53400	0
66	20231220	195700	1911900500	53400	53400	53400	53400	0
67	20231220	195600	1911900500	53400	53400	53400	53400	0
68	20231220	195500	1911900500	53400	53400	53400	53400	0
69	20231220	195400	1911900500	53400	53400	53400	53400	0
70	20231220	195300	1911900500	53400	53400	53400	53400	0
71	20231220	195200	1911900500	53400	53400	53400	53400	0
72	20231220	195100	1911900500	53400	53400	53400	53400	0
73	20231220	195000	1911900500	53400	53400	53400	53400	0
74	20231220	194900	1911900500	53400	53400	53400	53400	0
75	20231220	194800	1911900500	53400	53400	53400	53400	0
76	20231220	194700	1911900500	53400	53400	53400	53400	0
77	20231220	194600	1911900500	53400	53400	53400	53400	0
78	20231220	194500	1911900500	53400	53400	53400	53400	0
79	20231220	194400	1911900500	53400	53400	53400	53400	0
80	20231220	194300	1911900500	53400	53400	53400	53400	0
81	20231220	194200	1911900500	53400	53400	53400	53400	0
82	20231220	194100	1911900500	53400	53400	53400	53400	0
83	20231220	194000	1911900500	53400	53400	53400	53400	0
84	20231220	193900	1911900500	53400	53400	53400	53400	0
85	20231220	193800	1911900500	53400	53400	53400	53400	0
86	20231220	193700	1911900500	53400	53400	53400	53400	0
87	20231220	193600	1911900500	53400	53400	53400	53400	0
88	20231220	193500	1911900500	53400	53400	53400	53400	0
89	20231220	193400	1911900500	53400	53400	53400	53400	0
90	20231220	193300	1911900500	53400	53400	53400	53400	0
91	20231220	193200	1911900500	53400	53400	53400	53400	0
92	20231220	193100	1911900500	53400	53400	53400	53400	130
93	20231220	193000	1911900500	53400	53400	53400	53400	0
94	20231220	192900	1911900500	53400	53400	53400	53400	0
95	20231220	192800	1911900500	53400	53400	53400	53400	0
96	20231220	192700	1911900500	53400	53400	53400	53400	0
97	20231220	192600	1911900500	53400	53400	53400	53400	0
98	20231220	192500	1911900500	53400	53400	53400	53400	0
99	20231220	192400	1911900500	53400	53400	53400	53400	0
100	20231220	192300	1911900500	53400	53400	53400	53400	0
101	20231220	192200	1911900500	53400	53400	53400	53400	0
102	20231220	192100	1911900500	53400	53400	53400	53400	0
103	20231220	192000	1911900500	53400	53400	53400	53400	0
104	20231220	191900	1911900500	53400	53400	53400	53400	0
105	20231220	191800	1911900500	53400	53400	53400	53400	0
106	20231220	191700	1911900500	53400	53400	53400	53400	0
107	20231220	191600	1911900500	53400	53400	53400	53400	0
108	20231220	191500	1911900500	53400	53400	53400	53400	0
109	20231220	191400	1911900500	53400	53400	53400	53400	0
110	20231220	191300	1911900500	53400	53400	53400	53400	0
111	20231220	191200	1911900500	53400	53400	53400	53400	0
112	20231220	191100	1911900500	53400	53400	53400	53400	0
113	20231220	191000	1911900500	53400	53400	53400	53400	0
114	20231220	190900	1911900500	53400	53400	53400	53400	0
115	20231220	190800	1911900500	53400	53400	53400	53400	0
116	20231220	190700	1911900500	53400	53400	53400	53400	0
117	20231220	190600	1911900500	53400	53400	53400	53400	0
118	20231220	190500	1911900500	53400	53400	53400	53400	0
119	20231220	190400	1911900500	53400	53400	53400	53400	0
120	20231220	190300	1911900500	53400	53400	53400	53400	0
121	20231220	190200	1911900500	53400	53400	53400	53400	0
122	20231220	190100	1911900500	53400	53400	53400	53400	130
123	20231220	190000	1911900500	53400	53400	53400	53400	0
124	20231220	185900	1911900500	53400	53400	53400	53400	0
125	20231220	185800	1911900500	53400	53400	53400	53400	0
126	20231220	185700	1911900500	53400	53400	53400	53400	0
127	20231220	185600	1911900500	53400	53400	53400	53400	0
128	20231220	185500	1911900500	53400	53400	53400	53400	0
129	20231220	185400	1911900500	53400	53400	53400	53400	0
130	20231220	185300	1911900500	53400	53400	53400	53400	0
131	20231220	185200	1911900500	53400	53400	53400	53400	0
132	20231220	185100	1911900500	53400	53400	53400	53400	0
133	20231220	185000	1911900500	53400	53400	53400	53400	0
134	20231220	184900	1911900500	53400	53400	53400	53400	0
135	20231220	184800	1911900500	53400	53400	53400	53400	0
136	20231220	184700	1911900500	53400	53400	53400	53400	0
137	20231220	184600	1911900500	53400	53400	53400	53400	0
138	20231220	184500	1911900500	53400	53400	53400	53400	0
139	20231220	184400	1911900500	53400	53400	53400	53400	0
140	20231220	184300	1911900500	53400	53400	53400	53400	0
141	20231220	184200	1911900500	53400	53400	53400	53400	0
142	20231220	184100	1911900500	53400	53400	53400	53400	0
143	20231220	184000	1911900500	53400	53400	53400	53400	0
144	20231220	183900	1911900500	53400	53400	53400	53400	0
145	20231220	183800	1911900500	53400	53400	53400	53400	0
146	20231220	183700	1911900500	53400	53400	53400	53400	0
147	20231220	183600	1911900500	53400	53400	53400	53400	0
148	20231220	183500	1911900500	53400	53400	53400	53400	0
149	20231220	183400	1911900500	53400	53400	53400	53400	0
150	20231220	183300	1911900500	53400	53400	53400	53400	0
151	20231220	183200	1911900500	53400	53400	53400	53400	0
152	20231220	183100	1911900500	53400	53400	53400	53400	130
153	20231220	183000	1911900500	53400	53400	53400	53400	0
154	20231220	182900	1911900500	53400	53400	53400	53400	0
155	20231220	182800	1911900500	53400	53400	53400	53400	0
156	20231220	182700	1911900500	53400	53400	53400	53400	0
157	20231220	182600	1911900500	53400	53400	53400	53400	0
158	20231220	182500	1911900500	53400	53400	53400	53400	0
159	20231220	182400	1911900500	53400	53400	53400	53400	0
160	20231220	182300	1911900500	53400	53400	53400	53400	0
161	20231220	182200	1911900500	53400	53400	53400	53400	0
162	20231220	182100	1911900500	53400	53400	53400	53400	0
163	20231220	182000	1911900500	53400	53400	53400	53400	0
164	20231220	181900	1911900500	53400	53400	53400	53400	0
165	20231220	181800	1911900500	53400	53400	53400	53400	0
166	20231220	181700	1911900500	53400	53400	53400	53400	0
167	20231220	181600	1911900500	53400	53400	53400	53400	0
168	20231220	181500	1911900500	53400	53400	53400	53400	0
169	20231220	181400	1911900500	53400	53400	53400	53400	0
170	20231220	181300	1911900500	53400	53400	53400	53400	0
171	20231220	181200	1911900500	53400	53400	53400	53400	0
172	20231220	181100	1911900500	53400	53400	53400	53400	0
173	20231220	181000	1911900500	53400	53400	53400	53400	0
174	20231220	180900	1911900500	53400	53400	53400	53400	0
175	20231220	180800	1911900500	53400	53400	53400	53400	0
176	20231220	180700	1911900500	53400	53400	53400	53400	0
177	20231220	180600	1911900500	53400	53400	53400	53400	0
178	20231220	180500	1911900500	53400	53400	53400	53400	0
179	20231220	180400	1911900500	53400	53400	53400	53400	0
180	20231220	180300	1911900500	53400	53400	53400	53400	0
181	20231220	180200	1911900500	53400	53400	53400	53400	0
182	20231220	180100	1911900500	53400	53400	53400	53400	130
183	20231220	180000	1911900500	53400	53400	53400	53400	0
184	20231220	175900	1911900500	53400	53400	53400	53400	0
185	20231220	175800	1911900500	53400	53400	53400	53400	0
186	20231220	175700	1911900500	53400	53400	53400	53400	0
187	20231220	175600	1911900500	53400	53400	53400	53400	0
188	20231220	175500	1911900500	53400	53400	53400	53400	0
189	20231220	175400	1911900500	53400	53400	53400	53400	0
190	20231220	175300	1911900500	53400	53400	53400	53400	0
191	20231220	175200	1911900500	53400	53400	53400	53400	0
192	20231220	175100	1911900500	53400	53400	53400	53400	0
193	20231220	175000	1911900500	53400	53400	53400	53400	0
194	20231220	174900	1911900500	53400	53400	53400	53400	0
195	20231220	174800	1911900500	53400	53400	53400	53400	0
196	20231220	174700	1911900500	53400	53400	53400	53400	0
197	20231220	174600	1911900500	53400	53400	53400	53400	0
198	20231220	174500	1911900500	53400	53400	53400	53400	0
199	20231220	174400	1911900500	53400	53400	53400	53400	0
200	20231220	174300	1911900500	53400	53400	53400	53400	0
201	20231220	174200	1911900500	53400	53400	53400	53400	0
202	20231220	174100	1911900500	53400	53400	53400	53400	0
203	20231220	174000	1911900500	53400	53400	53400	53400	0
204	20231220	173900	1911900500	53400	53400	53400	53400	0
205	20231220	173800	1911900500	53400	53400	53400	53400	0
206	20231220	173700	1911900500	53400	53400	53400	53400	0
207	20231220	173600	1911900500	53400	53400	53400	53400	0
208	20231220	173500	1911900500	53400	53400	53400	53400	0
209	20231220	173400	1911900500	53400	53400	53400	53400	0
210	20231220	173300	1911900500	53400	53400	53400	53400	0
211	20231220	173200	1911900500	53400	53400	53400	53400	0
212	20231220	173100	1911900500	53400	53400	53400	53400	130
213	20231220	173000	1911900500	53400	53400	53400	53400	0
214	20231220	172900	1911900500	53400	53400	53400	53400	0
215	20231220	172800	1911900500	53400	53400	53400	53400	0
216	20231220	172700	1911900500	53400	53400	53400	53400	0
217	20231220	172600	1911900500	53400	53400	53400	53400	0
218	20231220	172500	1911900500	53400	53400	53400	53400	0
219	20231220	172400	1911900500	53400	53400	53400	53400	0
220	20231220	172300	1911900500	53400	53400	53400	53400	0
221	20231220	172200	1911900500	53400	53400	53400	53400	0
222	20231220	172100	1911900500	53400	53400	53400	53400	0
223	20231220	172000	1911900500	53400	53400	53400	53400	0
224	20231220	171900	1911900500	53400	53400	53400	53400	0
225	20231220	171800	1911900500	53400	53400	53400	53400	0
226	20231220	171700	1911900500	53400	53400	53400	53400	0
227	20231220	171600	1911900500	53400	53400	53400	53400	0
228	20231220	171500	1911900500	53400	53400	53400	53400	0
229	20231220	171400	1911900500	53400	53400	53400	53400	0
230	20231220	171300	1911900500	53400	53400	53400	53400	0
231	20231220	171200	1911900500	53400	53400	53400	53400	0
232	20231220	171100	1911900500	53400	53400	53400	53400	0
233	20231220	171000	1911900500	53400	53400	53400	53400	0
234	20231220	170900	1911900500	53400	53400	53400	53400	0
235	20231220	170800	1911900500	53400	53400	53400	53400	0
236	20231220	170700	1911900500	53400	53400	53400	53400	0
237	20231220	170600	1911900500	53400	53400	53400	53400	0
238	20231220	170500	1911900500	53400	53400	53400	53400	0
239	20231220	170400	1911900500	53400	53400	53400	53400	0
240	20231220	170300	1911900500	53400	53400	53400	53400	0
241	20231220	170200	1911900500	53400	53400	53400	53400	0
242	20231220	170100	1911900500	53400	53400	53400	53400	130
243	20231220	170000	1911900500	53400	53400	53400	53400	0
244	20231220	165900	1911900500	53400	53400	53400	53400	0
245	20231220	165800	1911900500	53400	53400	53400	53400	0
246	20231220	165700	1911900500	53400	53400	53400	53400	0
247	20231220	165600	1911900500	53400	53400	53400	53400	0
248	20231220	165500	1911900500	53400	53400	53400	53400	0
249	20231220	165400	1911900500	53400	53400	53400	53400	0
250	20231220	165300	1911900500	53400	53400	53400	53400	0
251	20231220	165200	1911900500	53400	53400	53400	53400	0
252	20231220	165100	1911900500	53400	53400	53400	53400	0
253	20231220	165000	1911900500	53400	53400	53400	53400	0
254	20231220	164900	1911900500	53400	53400	53400	53400	0
255	20231220	164800	1911900500	53400	53400	53400	53400	0
256	20231220	164700	1911900500	53400	53400	53400	53400	0
257	20231220	164600	1911900500	53400	53400	53400	53400	0
258	20231220	164500	1911900500	53400	53400	53400	53400	0
259	20231220	164400	1911900500	53400	53400	53400	53400	0
260	20231220	164300	1911900500	53400	53400	53400	53400	0
261	20231220	164200	1911900500	53400	53400	53400	53400	0
262	20231220	164100	1911900500	53400	53400	53400	53400	0
263	20231220	164000	1911900500	53400	53400	53400	53400	0
264	20231220	163900	1911900500	53400	53400	53400	53400	0
265	20231220	163800	1911900500	53400	53400	53400	53400	0
266	20231220	163700	1911900500	53400	53400	53400	53400	0
267	20231220	163600	1911900500	53400	53400	53400	53400	0
268	20231220	163500	1911900500	53400	53400	53400	53400	0
269	20231220	163400	1911900500	53400	53400	53400	53400	0
270	20231220	163300	1911900500	53400	53400	53400	53400	0
271	20231220	163200	1911900500	53400	53400	53400	53400	0
272	20231220	163100	1911900500	53400	53400	53400	53400	130
273	20231220	163000	1911900500	53400	53400	53400	53400	0
274	20231220	162900	1911900500	53400	53400	53400	53400	0
275	20231220	162800	1911900500	53400	53400	53400	53400	0
276	20231220	162700	1911900500	53400	53400	53400	53400	0
277	20231220	162600	1911900500	53400	53400	53400	53400	0
278	20231220	162500	1911900500	53400	53400	53400	53400	0
279	20231220	162400	1911900500	53400	53400	53400	53400	0
280	20231220	162300	1911900500	53400	53400	53400	53400	0
281	20231220	162200	1911900500	53400	53400	53400	53400	0
282	20231220	162100	1911900500	53400	53400	53400	53400	0
283	20231220	162000	1911900500	53400	53400	53400	53400	0
284	20231220	161900	1911900500	53400	53400	53400	53400	0
285	20231220	161800	1911900500	53400	53400	53400	53400	0
286	20231220	161700	1911900500	53400	53400	53400	53400	0
287	20231220	161600	1911900500	53400	53400	53400	53400	0
288	20231220	161500	1911900500	53400	53400	53400	53400	0
289	20231220	161400	1911900500	53400	53400	53400	53400	0
290	20231220	161300	1911900500	53400	53400	53400	53400	0
291	20231220	161200	1911900500	53400	53400	53400	53400	0
292	20231220	161100	1911900500	53400	53400	53400	53400	0
293	20231220	161000	1911900500	53400	53400	53400	53400	0
294	20231220	160900	1911900500	53400	53400	53400	53400	0
295	20231220	160800	1911900500	53400	53400	53400	53400	0
296	20231220	160700	1911900500	53400	53400	53400	53400	0
297	20231220	160600	1911900500	53400	53400	53400	53400	0
298	20231220	160500	1911900500	53400	53400	53400	53400	0
299	20231220	160400	1911900500	53400	53400	53400	53400	0
300	20231220	160300	1911900500	53400	53400	53400	53400	0
301	20231220	160200	1911900500	53400	53400	53400	53400	0
302	20231220	160100	1911900500	53400	53400	53400	53400	130
303	20231220	160000	1911900500	53400	53400	53400	53400	0
304	20231220	155900	1911900500	53400	53400	53400	53400	0
305	20231220	155800	1911900500	53400	53400	53400	53400	0
306	20231220	155700	1911900500	53400	53400	53400	53400	0
307	20231220	155600	1911900500	53400	53400	53400	53400	0
308	20231220	155500	1911900500	53400	53400	53400	53400	0
309	20231220	155400	1911900500	53400	53400	53400	53400	0
310	20231220	155300	1911900500	53400	53400	53400	53400	0
311	20231220	155200	1911900500	53400	53400	53400	53400	0
312	20231220	155100	1911900500	53400	53400	53400	53400	0
313	20231220	155000	1911900500	53400	53400	53400	53400	0
314	20231220	154900	1911900500	53400	53400	53400	53400	0
315	20231220	154800	1911900500	53400	53400	53400	53400	0
316	20231220	154700	1911900500	53400	53400	53400	53400	0
317	20231220	154600	1911900500	53400	53400	53400	53400	0
318	20231220	154500	1911900500	53400	53400	53400	53400	0
319	20231220	154400	1911900500	53400	53400	53400	53400	0
320	20231220	154300	1911900500	53400	53400	53400	53400	0
321	20231220	154200	1911900500	53400	53400	53400	53400	0
322	20231220	154100	1911900500	53400	53400	53400	53400	0
323	20231220	154000	1911900500	53400	53400	53400	53400	0
324	20231220	153900	1911900500	53400	53400	53400	53400	0
325	20231220	153800	1911900500	53400	53400	53400	53400	0
326	20231220	153700	1911900500	53400	53400	53400	53400	0
327	20231220	153600	1911900500	53400	53400	53400	53400	0
328	20231220	153500	1911900500	53400	53400	53400	53400	0
329	20231220	153400	1911900500	53400	53400	53400	53400	0
330	20231220	153300	1911900500	53400	53400	53400	53400	0
331	20231220	153200	1911900500	53400	53400	53400	53400	0
332	20231220	153100	1911900500	53400	53400	53400	53400	130
333	20231220	153000	1911900500	53400	53400	53400	53400	130
334	20231220	152900	1904958500	53300	53300	53300	53300	0
335	20231220	152800	1904958500	53300	53300	53300	53300	0
336	20231220	152700	1904958500	53300	53300	53300	53300	0
337	20231220	152600	1904958500	53300	53300	53300	53300	0
338	20231220	152500	1904958500	53300	53300	53300	53300	0
339	20231220	152400	1904958500	53300	53300	53300	53300	0
340	20231220	152300	1904958500	53300	53300	53300	53300	0
341	20231220	152200	1904958500	53300	53300	53300	53300	0
342	20231220	152100	1904958500	53300	53300	53300	53300	0
343	20231220	152000	1904958500	53300	53300	53300	53300	0
344	20231220	151900	1904958500	53300	53400	53500	53300	36
345	20231220	151800	1903035800	53200	53500	53500	53200	17
346	20231220	151700	1902127600	53200	53500	53500	53200	33
347	20231220	151600	1900365400	53200	53200	53200	53200	3
348	20231220	151500	1900205800	53600	53500	53600	53200	35
349	20231220	151400	1898335900	53500	53500	53500	53500	0
350	20231220	151300	1898335900	53500	53600	53600	53200	26
351	20231220	151200	1896946500	53400	53400	53400	53400	0
352	20231220	151100	1896946500	53400	53400	53400	53400	39
353	20231220	151000	1894863900	53600	53200	53600	53200	354
354	20231220	150900	1876012300	53400	53200	53400	53200	108
355	20231220	150800	1870265100	53400	53500	53500	53400	34
356	20231220	150700	1868448600	53500	53500	53500	53400	30
357	20231220	150600	1866844400	53400	53400	53400	53400	0
358	20231220	150500	1866844400	53400	53400	53400	53400	7
359	20231220	150400	1866470600	53600	53400	53600	53400	29
360	20231220	150300	1864917600	53600	53400	53600	53400	60
361	20231220	150200	1861711100	53400	53400	53400	53300	103
362	20231220	150100	1856211700	53400	53300	53400	53300	16
363	20231220	150000	1855357800	53200	53300	53300	53200	13
364	20231220	145900	1854665500	53300	53300	53400	53300	20
365	20231220	145800	1853598300	53400	53300	53400	53300	34
366	20231220	145700	1851784900	53200	53200	53200	53100	253
367	20231220	145600	1838339900	53100	53200	53300	53100	27
368	20231220	145500	1836903200	53200	53300	53300	53200	45
369	20231220	145400	1834508100	53200	53200	53300	53200	19
370	20231220	145300	1833496900	53200	53200	53300	53200	14
371	20231220	145200	1832751100	53200	53500	53500	53200	238
372	20231220	145100	1820060700	53600	53500	53600	53500	52
373	20231220	145000	1817274600	53600	53500	53600	53500	13
374	20231220	144900	1816578100	53500	53500	53500	53400	16
375	20231220	144800	1815722500	53500	53500	53600	53500	11
376	20231220	144700	1815133700	53500	53400	53500	53400	15
377	20231220	144600	1814332300	53500	53500	53500	53500	11
378	20231220	144500	1813743800	53400	53400	53500	53300	24
379	20231220	144400	1812462300	53400	53400	53400	53400	154
380	20231220	144300	1804238700	53400	53500	53600	53400	31
381	20231220	144200	1802580500	53500	53500	53500	53400	162
382	20231220	144100	1793913900	53300	53400	53500	53300	15
383	20231220	144000	1793113200	53400	53400	53500	53400	19
384	20231220	143900	1792097400	53300	53300	53500	53300	28
385	20231220	143800	1790603800	53300	53200	53400	53200	13
386	20231220	143700	1789911600	53500	53300	53500	53300	22
387	20231220	143600	1788735200	53200	53100	53200	53100	11
388	20231220	143500	1788150700	53200	53200	53300	53200	9
389	20231220	143400	1787671800	53200	53500	53500	53200	17
390	20231220	143300	1786764500	53300	53300	53300	53200	11
391	20231220	143200	1786178500	53200	53300	53300	53200	20
392	20231220	143100	1785114100	53400	53400	53400	53400	21
393	20231220	143000	1783992700	53200	53200	53200	53000	49
394	20231220	142900	1781387700	53200	53200	53200	53100	79
395	20231220	142800	1777185300	53100	53100	53200	53100	81
396	20231220	142700	1772877700	53200	53200	53200	53200	47
397	20231220	142600	1770377300	53200	53200	53200	53200	68
398	20231220	142500	1766759700	53200	53200	53300	53200	44
399	20231220	142400	1764417700	53200	53100	53500	53100	86
400	20231220	142300	1759833000	53200	53200	53400	53100	97
401	20231220	142200	1754672100	53200	53300	53300	53100	260
402	20231220	142100	1740847900	53400	53100	53400	53100	78
403	20231220	142000	1736691500	53200	53200	53300	53100	72
404	20231220	141900	1732860100	53200	53200	53200	53100	48
405	20231220	141800	1730307600	53200	53200	53300	53200	49
406	20231220	141700	1727698600	53500	53000	53500	53000	603
407	20231220	141600	1695689000	53000	53100	53100	53000	7
408	20231220	141500	1695317700	53100	53100	53200	53100	77
409	20231220	141400	1691222900	53100	53100	53100	52900	516
410	20231220	141300	1663870700	53200	53100	53200	53100	148
411	20231220	141200	1656005800	53200	53300	53300	53200	65
412	20231220	141100	1652546400	53200	53200	53200	53200	62
413	20231220	141000	1649248000	53200	53300	53300	53100	77
414	20231220	140900	1645150500	53400	53300	53500	53300	20
415	20231220	140800	1644081600	53400	53400	53400	53400	40
416	20231220	140700	1641945600	53400	53300	54000	53300	1519
417	20231220	140600	1559987600	53300	53300	53700	53300	54
418	20231220	140500	1557100000	53300	53300	53300	53300	35
419	20231220	140400	1555234500	53300	53200	53900	53200	510
420	20231220	140300	1527868200	53300	53200	53300	53100	60
421	20231220	140200	1524678000	53200	53200	53300	53200	73
422	20231220	140100	1520789600	53200	53100	53200	53100	114
423	20231220	140000	1514725500	53200	53200	53200	53200	92
424	20231220	135900	1509831100	53100	53100	53100	53100	8
425	20231220	135800	1509406300	53200	53200	53200	53200	12
426	20231220	135700	1508767900	53200	53400	53400	53200	39
427	20231220	135600	1506691100	53200	53200	53200	53200	71
428	20231220	135500	1502913900	53100	53200	53200	53100	15
429	20231220	135400	1502116600	53200	53200	53200	53200	33
430	20231220	135300	1500361000	53500	53300	53600	53100	160
431	20231220	135200	1491817200	53200	53200	53200	53200	55
432	20231220	135100	1488891200	53200	53200	53200	53200	86
433	20231220	135000	1484316000	53300	53200	53300	53200	65
434	20231220	134900	1480856900	53200	53200	53300	53200	34
435	20231220	134800	1479047400	53300	53200	53300	53200	77
436	20231220	134700	1474946000	53300	53200	53300	53200	282
437	20231220	134600	1459942500	53200	53000	53200	53000	16
438	20231220	134500	1459092700	53200	53200	53200	53200	11
439	20231220	134400	1458507500	53000	53200	53200	53000	55
440	20231220	134300	1455588100	53000	53000	53000	53000	0
441	20231220	134200	1455588100	53000	53100	53100	53000	37
442	20231220	134100	1453624100	53200	53200	53200	53200	25
443	20231220	134000	1452294100	53200	53200	53500	53100	511
444	20231220	133900	1424971600	53200	53200	53200	53200	17
445	20231220	133800	1424067200	53100	53100	53600	53000	957
446	20231220	133700	1372976000	53100	53100	53100	53100	0
447	20231220	133600	1372976000	53100	53200	53200	53100	52
448	20231220	133500	1370210300	53200	53000	53200	53000	75
449	20231220	133400	1366230400	53000	53000	53000	53000	0
450	20231220	133300	1366230400	53000	53200	53200	53000	15
451	20231220	133200	1365434000	53000	53200	53200	52900	1386
452	20231220	133100	1292015800	53000	53100	53100	53000	112
453	20231220	133000	1286069300	53200	53200	53200	53200	12
454	20231220	132900	1285430900	53000	53100	53200	53000	603
455	20231220	132800	1253416300	53200	53200	53200	53200	141
456	20231220	132700	1245915100	53300	53400	53500	53200	204
457	20231220	132600	1235028500	53400	53500	53500	53400	57
458	20231220	132500	1231983300	53500	53400	53500	53400	170
459	20231220	132400	1222900300	53400	53400	53400	53400	15
460	20231220	132300	1222099300	53400	53400	53400	53400	11
461	20231220	132200	1221511900	53100	53400	53400	53100	116
462	20231220	132100	1215335700	53400	53400	53400	53400	8
463	20231220	132000	1214908500	53400	53400	53400	53400	11
464	20231220	131900	1214321100	53400	53500	53500	53400	23
465	20231220	131800	1213090800	53400	53400	53400	53400	0
466	20231220	131700	1213090800	53400	53500	53500	53400	31
467	20231220	131600	1211434200	53500	53500	53500	53500	9
468	20231220	131500	1210952700	53500	53500	53500	53500	0
469	20231220	131400	1210952700	53500	53500	53500	53500	12
470	20231220	131300	1210310700	53500	53400	53500	53400	13
471	20231220	131200	1209615300	53400	53400	53400	53400	0
472	20231220	131100	1209615300	53400	53400	53400	53400	5
473	20231220	131000	1209348300	53500	53400	53500	53400	89
474	20231220	130900	1204593800	53400	53400	53400	53400	0
475	20231220	130800	1204593800	53400	53600	53600	53400	22
476	20231220	130700	1203416200	53600	53600	53600	53600	12
477	20231220	130600	1202773000	53500	53500	53500	53500	21
478	20231220	130500	1201649500	53600	53600	53600	53600	6
479	20231220	130400	1201327900	53600	53600	53600	53600	16
480	20231220	130300	1200470300	53600	53600	53600	53600	0
481	20231220	130200	1200470300	53600	53600	53600	53600	12
482	20231220	130100	1199827100	53600	53600	53600	53600	10
483	20231220	130000	1199291100	53400	53400	53400	53400	1
484	20231220	125900	1199237700	53400	53600	53600	53400	48
485	20231220	125800	1196673500	53600	53600	53600	53600	11
486	20231220	125700	1196083900	53500	53500	53500	53500	170
487	20231220	125600	1186988900	53500	53500	53500	53500	12
488	20231220	125500	1186346900	53400	53500	53500	53400	14
489	20231220	125400	1185598100	53500	53400	53500	53400	12
490	20231220	125300	1184956500	53500	53500	53500	53500	5
491	20231220	125200	1184689000	53600	53600	53600	53600	11
492	20231220	125100	1184099400	53600	53600	53600	53600	12
493	20231220	125000	1183456200	53600	53600	53600	53600	0
494	20231220	124900	1183456200	53600	53600	53600	53600	10
495	20231220	124800	1182920200	53600	53600	53600	53600	8
496	20231220	124700	1182491400	53600	53600	53600	53600	0
497	20231220	124600	1182491400	53600	53600	53600	53600	12
498	20231220	124500	1181848200	53500	53600	53600	53500	61
499	20231220	124400	1178583300	53700	53700	53700	53700	0
500	20231220	124300	1178583300	53700	53700	53700	53700	11
501	20231220	124200	1177992600	53700	53700	53700	53700	6
502	20231220	124100	1177670400	53600	53600	53600	53600	0
503	20231220	124000	1177670400	53600	53600	53700	53600	31
504	20231220	123900	1176007600	53700	53700	53700	53700	10
505	20231220	123800	1175470600	53700	53700	53700	53700	0
506	20231220	123700	1175470600	53700	53700	53700	53700	20
507	20231220	123600	1174396600	53700	53700	53700	53700	1
508	20231220	123500	1174342900	53600	53600	53600	53600	2
509	20231220	123400	1174235700	53700	53600	53700	53600	23
510	20231220	123300	1173001600	53500	53600	53600	53500	138
511	20231220	123200	1165608600	53600	53600	53600	53600	19
512	20231220	123100	1164590200	53500	53500	53500	53500	3
513	20231220	123000	1164429700	53600	53500	53600	53500	36
514	20231220	122900	1162502600	53500	53700	53700	53500	50
515	20231220	122800	1159825200	53700	53700	53700	53700	0
516	20231220	122700	1159825200	53700	53500	53700	53500	20
517	20231220	122600	1158752800	53700	53700	53700	53700	7
518	20231220	122500	1158376900	53800	53800	53800	53800	0
519	20231220	122400	1158376900	53800	53700	53800	53700	12
520	20231220	122300	1157731400	53800	53700	53800	53700	22
521	20231220	122200	1156548800	53800	53800	53800	53800	0
522	20231220	122100	1156548800	53800	53800	53800	53800	10
523	20231220	122000	1156010800	53800	53700	53800	53500	209
524	20231220	121900	1144773700	53700	53700	53700	53700	0
525	20231220	121800	1144773700	53700	53700	53700	53700	12
526	20231220	121700	1144129300	53700	53700	53700	53700	10
527	20231220	121600	1143592300	53700	53700	53700	53700	0
528	20231220	121500	1143592300	53700	53700	53700	53700	20
529	20231220	121400	1142518300	53500	53500	53500	53500	19
530	20231220	121300	1141501800	53500	53500	53500	53500	7
531	20231220	121200	1141127300	53500	53500	53700	53500	196
532	20231220	121100	1130636700	53500	53500	53500	53500	187
533	20231220	121000	1120632200	53500	53500	53500	53500	5
534	20231220	120900	1120364700	53500	53700	53700	53500	121
535	20231220	120800	1113887200	53800	53800	53800	53800	0
536	20231220	120700	1113887200	53800	53800	53800	53800	0
537	20231220	120600	1113887200	53800	53800	53800	53800	22
538	20231220	120500	1112703600	53700	53700	53700	53700	0
539	20231220	120400	1112703600	53700	53700	53700	53700	8
540	20231220	120300	1112274000	53400	53900	53900	53400	101
541	20231220	120200	1106875100	53900	53900	53900	53900	0
542	20231220	120100	1106875100	53900	53900	53900	53900	10
543	20231220	120000	1106336100	53900	54000	54000	53900	14
544	20231220	115900	1105580300	54000	54000	54000	54000	94
545	20231220	115800	1100504300	54000	53100	54000	53100	3518
546	20231220	115700	911084800	53500	53500	53500	53500	11
547	20231220	115600	910496300	53400	53400	53400	53400	0
548	20231220	115500	910496300	53400	53100	53400	53100	41
549	20231220	115400	908315000	53100	53500	53500	53100	47
550	20231220	115300	905815300	53500	53500	53500	53500	0
551	20231220	115200	905815300	53500	53400	53500	53400	58
552	20231220	115100	902717500	53400	53400	53400	53400	12
553	20231220	115000	902076700	53400	53100	53400	53000	264
554	20231220	114900	888066500	53400	53400	53400	53400	0
555	20231220	114800	888066500	53400	53400	53400	53400	0
556	20231220	114700	888066500	53400	53400	53400	53400	17
557	20231220	114600	887158700	53200	53200	53200	53200	0
558	20231220	114500	887158700	53200	53200	53200	53200	108
559	20231220	114400	881413100	53400	53400	53400	53300	82
560	20231220	114300	877038000	53700	53500	53700	53500	38
561	20231220	114200	875004800	53700	53700	53700	53700	0
562	20231220	114100	875004800	53700	53700	53700	53700	19
563	20231220	114000	873984500	53700	53700	53700	53700	0
564	20231220	113900	873984500	53700	53700	53700	53700	11
565	20231220	113800	873393800	53700	53600	53700	53600	210
566	20231220	113700	862118100	53700	53700	53700	53700	0
567	20231220	113600	862118100	53700	53700	53700	53700	10
568	20231220	113500	861581100	53700	53700	53700	53700	27
569	20231220	113400	860131200	53700	53700	53700	53700	0
570	20231220	113300	860131200	53700	53600	53700	53600	18
571	20231220	113200	859165000	53600	53600	53600	53600	9
572	20231220	113100	858682600	53600	53600	53600	53600	10
573	20231220	113000	858146600	53700	53700	53700	53700	6
574	20231220	112900	857824400	53700	53700	53700	53700	263
575	20231220	112800	843701300	53700	53700	53700	53700	0
576	20231220	112700	843701300	53700	53400	53700	53400	139
577	20231220	112600	836262600	53500	53500	53500	53500	10
578	20231220	112500	835727600	53500	53500	53500	53500	8
579	20231220	112400	835299600	53500	53500	53500	53500	8
580	20231220	112300	834871600	53500	53700	53700	53500	262
581	20231220	112200	820838000	53700	53700	53700	53700	16
582	20231220	112100	819978800	53700	53700	53700	53700	3
583	20231220	112000	819817700	53700	53700	53700	53700	11
584	20231220	111900	819227000	53600	53700	53700	53600	62
585	20231220	111800	815902600	53700	53700	53700	53700	0
586	20231220	111700	815902600	53700	53700	53700	53700	175
587	20231220	111600	806505100	53700	53600	53700	53600	284
588	20231220	111500	791281600	53500	53500	53500	53500	11
589	20231220	111400	790693100	53600	53600	53600	53600	12
590	20231220	111300	790049900	53600	53500	53600	53500	14
591	20231220	111200	789300100	53500	53500	53500	53500	706
592	20231220	111100	751529100	53500	53500	53500	53300	273
593	20231220	111000	736928000	53500	53400	53500	53400	65
594	20231220	110900	733456500	53400	53400	53400	53400	243
595	20231220	110800	720480300	53400	53300	53400	53300	222
596	20231220	110700	708646900	53300	53300	53300	53200	13
597	20231220	110600	707954100	53300	53300	53300	53300	0
598	20231220	110500	707954100	53300	53300	53300	53300	14
599	20231220	110400	707207900	53300	53200	53300	53200	16
600	20231220	110300	706355500	53200	53200	53200	53200	6
601	20231220	110200	706036300	53200	53200	53200	53200	6
602	20231220	110100	705717100	53100	53100	53100	53100	10
603	20231220	110000	705186100	53100	53100	53100	53100	60
604	20231220	105900	702000100	53100	53100	53100	53100	130
605	20231220	105800	695097100	53100	53200	53200	53100	13
606	20231220	105700	694405600	53300	53300	53300	53300	9
607	20231220	105600	693925900	53300	53300	53300	53300	0
608	20231220	105500	693925900	53300	53300	53300	53300	13
609	20231220	105400	693233000	53300	53100	53300	53100	24
610	20231220	105300	691956200	53300	53300	53300	53300	1
611	20231220	105200	691902900	53300	53300	53300	53300	61
612	20231220	105100	688651600	53400	53400	53400	53400	8
613	20231220	105000	688224400	53100	53300	53300	53100	309
614	20231220	104900	671754900	53300	53300	53300	53300	11
615	20231220	104800	671168600	53200	53200	53200	53200	58
616	20231220	104700	668083000	53200	53200	53200	53200	0
617	20231220	104600	668083000	53200	53200	53200	53200	223
618	20231220	104500	656219400	53100	53100	53100	53100	10
619	20231220	104400	655688400	53000	53000	53000	53000	39
620	20231220	104300	653621400	53200	53100	53200	53100	63
621	20231220	104200	650274800	53000	53000	53000	53000	107
622	20231220	104100	644603800	53200	53200	53200	53200	0
623	20231220	104000	644603800	53200	53200	53200	53200	254
624	20231220	103900	631091000	53100	53000	53100	52900	1403
625	20231220	103800	556698000	52900	52800	52900	52800	301
626	20231220	103700	540785500	52700	52700	52700	52700	15
627	20231220	103600	539995000	52700	52700	52700	52700	0
628	20231220	103500	539995000	52700	52800	52800	52700	8
629	20231220	103400	539572700	52800	52800	52800	52800	200
630	20231220	103300	529012700	52700	52700	52700	52700	158
631	20231220	103200	520686100	52800	52500	52800	52500	10
632	20231220	103100	520159600	52500	52500	52500	52500	30
633	20231220	103000	518584600	52800	52800	52800	52800	0
634	20231220	102900	518584600	52800	52900	52900	52800	84
635	20231220	102800	514149000	52800	52800	52800	52800	50
636	20231220	102700	511509000	52900	52700	52900	52700	550
637	20231220	102600	482437400	52500	52500	52500	52500	8
638	20231220	102500	482017400	52500	52500	52500	52500	0
639	20231220	102400	482017400	52500	52500	52500	52500	0
640	20231220	102300	482017400	52500	52500	52500	52500	1
641	20231220	102200	481964900	52800	52800	52800	52800	0
642	20231220	102100	481964900	52800	52700	52800	52700	20
643	20231220	102000	480909000	52800	52800	52800	52800	0
644	20231220	101900	480909000	52800	52800	52800	52800	0
645	20231220	101800	480909000	52800	52800	52800	52800	1
646	20231220	101700	480856200	52800	52800	52800	52800	0
647	20231220	101600	480856200	52800	52800	52800	52800	8
648	20231220	101500	480433800	52800	52800	52800	52800	132
649	20231220	101400	473464200	52800	52700	52800	52700	8
650	20231220	101300	473042500	52500	52500	52500	52500	0
651	20231220	101200	473042500	52500	52500	52500	52500	1
652	20231220	101100	472990000	52500	52500	52500	52500	60
653	20231220	101000	469840000	52800	52800	52800	52800	0
654	20231220	100900	469840000	52800	52800	52800	52800	0
655	20231220	100800	469840000	52800	52500	52800	52500	14
656	20231220	100700	469102700	52500	52500	52500	52500	0
657	20231220	100600	469102700	52500	52500	52500	52500	55
658	20231220	100500	466215200	52500	52500	52500	52500	0
659	20231220	100400	466215200	52500	52500	52500	52500	23
660	20231220	100300	465007700	52500	52500	52500	52500	50
661	20231220	100200	462382700	52500	52500	52500	52500	0
662	20231220	100100	462382700	52500	52500	52500	52500	4
663	20231220	100000	462172700	52800	52800	52800	52800	0
664	20231220	095900	462172700	52800	52800	52800	52800	0
665	20231220	095800	462172700	52800	52800	52800	52800	0
666	20231220	095700	462172700	52800	52800	52800	52800	0
667	20231220	095600	462172700	52800	52800	52800	52800	0
668	20231220	095500	462172700	52800	52800	52800	52800	0
669	20231220	095400	462172700	52800	52600	52800	52600	40
670	20231220	095300	460064700	52900	52900	52900	52900	0
671	20231220	095200	460064700	52900	52900	52900	52900	10
672	20231220	095100	459535700	53000	53200	53200	53000	331
673	20231220	095000	441954700	53300	53100	53300	53100	131
674	20231220	094900	434976700	53100	53100	53100	53100	11
675	20231220	094800	434392600	53100	53100	53100	53100	100
676	20231220	094700	429082600	53100	53100	53400	53100	637
677	20231220	094600	395128700	53100	52800	53100	52800	542
678	20231220	094500	366438200	52800	52500	52800	52500	33
679	20231220	094400	364703900	52500	52500	52500	52500	131
680	20231220	094300	357826400	52900	52000	52900	52000	4767
681	20231220	094200	108237300	52000	52000	52000	51900	9
682	20231220	094100	107769400	51900	51900	51900	51900	9
683	20231220	094000	107302300	51900	51900	51900	51900	31
684	20231220	093900	105693400	51900	51900	51900	51900	10
685	20231220	093800	105174400	51800	51800	51800	51800	0
686	20231220	093700	105174400	51800	51800	51800	51800	0
687	20231220	093600	105174400	51800	51900	51900	51800	42
688	20231220	093500	102994700	51900	51900	51900	51900	0
689	20231220	093400	102994700	51900	51900	51900	51900	0
690	20231220	093300	102994700	51900	51900	51900	51900	0
691	20231220	093200	102994700	51900	51900	51900	51900	0
692	20231220	093100	102994700	51900	52000	52000	51900	124
693	20231220	093000	96558000	52100	52100	52100	52100	101
694	20231220	092900	91295900	52100	52100	52100	52100	0
695	20231220	092800	91295900	52100	52000	52100	52000	22
696	20231220	092700	90150600	52100	52100	52100	52100	0
697	20231220	092600	90150600	52100	52000	52100	52000	225
698	20231220	092500	78445600	52000	52000	52000	52000	10
699	20231220	092400	77925600	52000	52000	52000	52000	20
700	20231220	092300	76885600	52000	52000	52000	52000	0
701	20231220	092200	76885600	52000	52000	52100	52000	205
702	20231220	092100	66215600	51900	52000	52000	51900	132
703	20231220	092000	59363600	52000	52000	52000	52000	120
704	20231220	091900	53123600	52000	52100	52100	52000	22
705	20231220	091800	51979200	52000	52200	52200	52000	58
706	20231220	091700	48962400	52300	52400	52400	52300	196
707	20231220	091600	38703100	52300	52000	52300	52000	201
708	20231220	091500	28206000	51700	51700	51700	51700	11
709	20231220	091400	27637300	51700	51700	51700	51700	0
710	20231220	091300	27637300	51700	51700	51700	51700	0
711	20231220	091200	27637300	51700	51500	51700	51500	210
712	20231220	091100	16797600	51500	51500	51500	51500	5
713	20231220	091000	16540100	51600	51600	51600	51600	31
714	20231220	090900	14940500	51600	51600	51600	51600	33
715	20231220	090800	13237700	51500	51500	51500	51500	2
716	20231220	090700	13134700	51500	51500	51500	51500	0
717	20231220	090600	13134700	51500	51500	51500	51500	0
718	20231220	090500	13134700	51500	51500	51500	51500	115
719	20231220	090400	7212200	51500	51500	51500	51500	100
720	20231220	090300	2062200	51700	51500	51700	51500	30
721	20231220	090200	517000	51700	51700	51700	51700	0
722	20231220	090100	517000	51700	51700	51700	51700	0
723	20231220	090000	517000	51700	51700	51700	51700	10