KissMeData/357550/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	211300	1554053250	51800	51800	51800	51800	265
3	20231214	211200	1554053250	51800	51800	51800	51800	0
4	20231214	211100	1554053250	51800	51800	51800	51800	0
5	20231214	211000	1554053250	51800	51800	51800	51800	0
6	20231214	210900	1554053250	51800	51800	51800	51800	0
7	20231214	210800	1554053250	51800	51800	51800	51800	0
8	20231214	210700	1554053250	51800	51800	51800	51800	0
9	20231214	210600	1554053250	51800	51800	51800	51800	0
10	20231214	210500	1554053250	51800	51800	51800	51800	0
11	20231214	210400	1554053250	51800	51800	51800	51800	0
12	20231214	210300	1554053250	51800	51800	51800	51800	0
13	20231214	210200	1554053250	51800	51800	51800	51800	0
14	20231214	210100	1554053250	51800	51800	51800	51800	0
15	20231214	210000	1554053250	51800	51800	51800	51800	0
16	20231214	205900	1554053250	51800	51800	51800	51800	0
17	20231214	205800	1554053250	51800	51800	51800	51800	0
18	20231214	205700	1554053250	51800	51800	51800	51800	0
19	20231214	205600	1554053250	51800	51800	51800	51800	0
20	20231214	205500	1554053250	51800	51800	51800	51800	0
21	20231214	205400	1554053250	51800	51800	51800	51800	0
22	20231214	205300	1554053250	51800	51800	51800	51800	0
23	20231214	205200	1554053250	51800	51800	51800	51800	0
24	20231214	205100	1554053250	51800	51800	51800	51800	0
25	20231214	205000	1554053250	51800	51800	51800	51800	0
26	20231214	204900	1554053250	51800	51800	51800	51800	0
27	20231214	204800	1554053250	51800	51800	51800	51800	0
28	20231214	204700	1554053250	51800	51800	51800	51800	0
29	20231214	204600	1554053250	51800	51800	51800	51800	0
30	20231214	204500	1554053250	51800	51800	51800	51800	0
31	20231214	204400	1554053250	51800	51800	51800	51800	0
32	20231214	204300	1554053250	51800	51800	51800	51800	265
33	20231214	204200	1554053250	51800	51800	51800	51800	0
34	20231214	204100	1554053250	51800	51800	51800	51800	0
35	20231214	204000	1554053250	51800	51800	51800	51800	0
36	20231214	203900	1554053250	51800	51800	51800	51800	0
37	20231214	203800	1554053250	51800	51800	51800	51800	0
38	20231214	203700	1554053250	51800	51800	51800	51800	0
39	20231214	203600	1554053250	51800	51800	51800	51800	0
40	20231214	203500	1554053250	51800	51800	51800	51800	0
41	20231214	203400	1554053250	51800	51800	51800	51800	0
42	20231214	203300	1554053250	51800	51800	51800	51800	0
43	20231214	203200	1554053250	51800	51800	51800	51800	0
44	20231214	203100	1554053250	51800	51800	51800	51800	0
45	20231214	203000	1554053250	51800	51800	51800	51800	0
46	20231214	202900	1554053250	51800	51800	51800	51800	0
47	20231214	202800	1554053250	51800	51800	51800	51800	0
48	20231214	202700	1554053250	51800	51800	51800	51800	0
49	20231214	202600	1554053250	51800	51800	51800	51800	0
50	20231214	202500	1554053250	51800	51800	51800	51800	0
51	20231214	202400	1554053250	51800	51800	51800	51800	0
52	20231214	202300	1554053250	51800	51800	51800	51800	0
53	20231214	202200	1554053250	51800	51800	51800	51800	0
54	20231214	202100	1554053250	51800	51800	51800	51800	0
55	20231214	202000	1554053250	51800	51800	51800	51800	0
56	20231214	201900	1554053250	51800	51800	51800	51800	0
57	20231214	201800	1554053250	51800	51800	51800	51800	0
58	20231214	201700	1554053250	51800	51800	51800	51800	0
59	20231214	201600	1554053250	51800	51800	51800	51800	0
60	20231214	201500	1554053250	51800	51800	51800	51800	0
61	20231214	201400	1554053250	51800	51800	51800	51800	0
62	20231214	201300	1554053250	51800	51800	51800	51800	265
63	20231214	201200	1554053250	51800	51800	51800	51800	0
64	20231214	201100	1554053250	51800	51800	51800	51800	0
65	20231214	201000	1554053250	51800	51800	51800	51800	0
66	20231214	200900	1554053250	51800	51800	51800	51800	0
67	20231214	200800	1554053250	51800	51800	51800	51800	0
68	20231214	200700	1554053250	51800	51800	51800	51800	0
69	20231214	200600	1554053250	51800	51800	51800	51800	0
70	20231214	200500	1554053250	51800	51800	51800	51800	0
71	20231214	200400	1554053250	51800	51800	51800	51800	0
72	20231214	200300	1554053250	51800	51800	51800	51800	0
73	20231214	200200	1554053250	51800	51800	51800	51800	0
74	20231214	200100	1554053250	51800	51800	51800	51800	0
75	20231214	200000	1554053250	51800	51800	51800	51800	0
76	20231214	195900	1554053250	51800	51800	51800	51800	0
77	20231214	195800	1554053250	51800	51800	51800	51800	0
78	20231214	195700	1554053250	51800	51800	51800	51800	0
79	20231214	195600	1554053250	51800	51800	51800	51800	0
80	20231214	195500	1554053250	51800	51800	51800	51800	0
81	20231214	195400	1554053250	51800	51800	51800	51800	0
82	20231214	195300	1554053250	51800	51800	51800	51800	0
83	20231214	195200	1554053250	51800	51800	51800	51800	0
84	20231214	195100	1554053250	51800	51800	51800	51800	0
85	20231214	195000	1554053250	51800	51800	51800	51800	0
86	20231214	194900	1554053250	51800	51800	51800	51800	0
87	20231214	194800	1554053250	51800	51800	51800	51800	0
88	20231214	194700	1554053250	51800	51800	51800	51800	0
89	20231214	194600	1554053250	51800	51800	51800	51800	0
90	20231214	194500	1554053250	51800	51800	51800	51800	0
91	20231214	194400	1554053250	51800	51800	51800	51800	0
92	20231214	194300	1554053250	51800	51800	51800	51800	265
93	20231214	194200	1554053250	51800	51800	51800	51800	0
94	20231214	194100	1554053250	51800	51800	51800	51800	0
95	20231214	194000	1554053250	51800	51800	51800	51800	0
96	20231214	193900	1554053250	51800	51800	51800	51800	0
97	20231214	193800	1554053250	51800	51800	51800	51800	0
98	20231214	193700	1554053250	51800	51800	51800	51800	0
99	20231214	193600	1554053250	51800	51800	51800	51800	0
100	20231214	193500	1554053250	51800	51800	51800	51800	0
101	20231214	193400	1554053250	51800	51800	51800	51800	0
102	20231214	193300	1554053250	51800	51800	51800	51800	0
103	20231214	193200	1554053250	51800	51800	51800	51800	0
104	20231214	193100	1554053250	51800	51800	51800	51800	0
105	20231214	193000	1554053250	51800	51800	51800	51800	0
106	20231214	192900	1554053250	51800	51800	51800	51800	0
107	20231214	192800	1554053250	51800	51800	51800	51800	0
108	20231214	192700	1554053250	51800	51800	51800	51800	0
109	20231214	192600	1554053250	51800	51800	51800	51800	0
110	20231214	192500	1554053250	51800	51800	51800	51800	0
111	20231214	192400	1554053250	51800	51800	51800	51800	0
112	20231214	192300	1554053250	51800	51800	51800	51800	0
113	20231214	192200	1554053250	51800	51800	51800	51800	0
114	20231214	192100	1554053250	51800	51800	51800	51800	0
115	20231214	192000	1554053250	51800	51800	51800	51800	0
116	20231214	191900	1554053250	51800	51800	51800	51800	0
117	20231214	191800	1554053250	51800	51800	51800	51800	0
118	20231214	191700	1554053250	51800	51800	51800	51800	0
119	20231214	191600	1554053250	51800	51800	51800	51800	0
120	20231214	191500	1554053250	51800	51800	51800	51800	0
121	20231214	191400	1554053250	51800	51800	51800	51800	0
122	20231214	191300	1554053250	51800	51800	51800	51800	265
123	20231214	191200	1554053250	51800	51800	51800	51800	0
124	20231214	191100	1554053250	51800	51800	51800	51800	0
125	20231214	191000	1554053250	51800	51800	51800	51800	0
126	20231214	190900	1554053250	51800	51800	51800	51800	0
127	20231214	190800	1554053250	51800	51800	51800	51800	0
128	20231214	190700	1554053250	51800	51800	51800	51800	0
129	20231214	190600	1554053250	51800	51800	51800	51800	0
130	20231214	190500	1554053250	51800	51800	51800	51800	0
131	20231214	190400	1554053250	51800	51800	51800	51800	0
132	20231214	190300	1554053250	51800	51800	51800	51800	0
133	20231214	190200	1554053250	51800	51800	51800	51800	0
134	20231214	190100	1554053250	51800	51800	51800	51800	0
135	20231214	190000	1554053250	51800	51800	51800	51800	0
136	20231214	185900	1554053250	51800	51800	51800	51800	0
137	20231214	185800	1554053250	51800	51800	51800	51800	0
138	20231214	185700	1554053250	51800	51800	51800	51800	0
139	20231214	185600	1554053250	51800	51800	51800	51800	0
140	20231214	185500	1554053250	51800	51800	51800	51800	0
141	20231214	185400	1554053250	51800	51800	51800	51800	0
142	20231214	185300	1554053250	51800	51800	51800	51800	0
143	20231214	185200	1554053250	51800	51800	51800	51800	0
144	20231214	185100	1554053250	51800	51800	51800	51800	0
145	20231214	185000	1554053250	51800	51800	51800	51800	0
146	20231214	184900	1554053250	51800	51800	51800	51800	0
147	20231214	184800	1554053250	51800	51800	51800	51800	0
148	20231214	184700	1554053250	51800	51800	51800	51800	0
149	20231214	184600	1554053250	51800	51800	51800	51800	0
150	20231214	184500	1554053250	51800	51800	51800	51800	0
151	20231214	184400	1554053250	51800	51800	51800	51800	0
152	20231214	184300	1554053250	51800	51800	51800	51800	265
153	20231214	184200	1554053250	51800	51800	51800	51800	0
154	20231214	184100	1554053250	51800	51800	51800	51800	0
155	20231214	184000	1554053250	51800	51800	51800	51800	0
156	20231214	183900	1554053250	51800	51800	51800	51800	0
157	20231214	183800	1554053250	51800	51800	51800	51800	0
158	20231214	183700	1554053250	51800	51800	51800	51800	0
159	20231214	183600	1554053250	51800	51800	51800	51800	0
160	20231214	183500	1554053250	51800	51800	51800	51800	0
161	20231214	183400	1554053250	51800	51800	51800	51800	0
162	20231214	183300	1554053250	51800	51800	51800	51800	0
163	20231214	183200	1554053250	51800	51800	51800	51800	0
164	20231214	183100	1554053250	51800	51800	51800	51800	0
165	20231214	183000	1554053250	51800	51800	51800	51800	0
166	20231214	182900	1554053250	51800	51800	51800	51800	0
167	20231214	182800	1554053250	51800	51800	51800	51800	0
168	20231214	182700	1554053250	51800	51800	51800	51800	0
169	20231214	182600	1554053250	51800	51800	51800	51800	0
170	20231214	182500	1554053250	51800	51800	51800	51800	0
171	20231214	182400	1554053250	51800	51800	51800	51800	0
172	20231214	182300	1554053250	51800	51800	51800	51800	0
173	20231214	182200	1554053250	51800	51800	51800	51800	0
174	20231214	182100	1554053250	51800	51800	51800	51800	0
175	20231214	182000	1554053250	51800	51800	51800	51800	0
176	20231214	181900	1554053250	51800	51800	51800	51800	0
177	20231214	181800	1554053250	51800	51800	51800	51800	0
178	20231214	181700	1554053250	51800	51800	51800	51800	0
179	20231214	181600	1554053250	51800	51800	51800	51800	0
180	20231214	181500	1554053250	51800	51800	51800	51800	0
181	20231214	181400	1554053250	51800	51800	51800	51800	0
182	20231214	181300	1554053250	51800	51800	51800	51800	265
183	20231214	181200	1554053250	51800	51800	51800	51800	0
184	20231214	181100	1554053250	51800	51800	51800	51800	0
185	20231214	181000	1554053250	51800	51800	51800	51800	0
186	20231214	180900	1554053250	51800	51800	51800	51800	0
187	20231214	180800	1554053250	51800	51800	51800	51800	0
188	20231214	180700	1554053250	51800	51800	51800	51800	0
189	20231214	180600	1554053250	51800	51800	51800	51800	0
190	20231214	180500	1554053250	51800	51800	51800	51800	0
191	20231214	180400	1554053250	51800	51800	51800	51800	0
192	20231214	180300	1554053250	51800	51800	51800	51800	0
193	20231214	180200	1554053250	51800	51800	51800	51800	0
194	20231214	180100	1554053250	51800	51800	51800	51800	0
195	20231214	180000	1554053250	51800	51800	51800	51800	0
196	20231214	175900	1554053250	51800	51800	51800	51800	0
197	20231214	175800	1554053250	51800	51800	51800	51800	0
198	20231214	175700	1554053250	51800	51800	51800	51800	0
199	20231214	175600	1554053250	51800	51800	51800	51800	0
200	20231214	175500	1554053250	51800	51800	51800	51800	0
201	20231214	175400	1554053250	51800	51800	51800	51800	0
202	20231214	175300	1554053250	51800	51800	51800	51800	0
203	20231214	175200	1554053250	51800	51800	51800	51800	0
204	20231214	175100	1554053250	51800	51800	51800	51800	0
205	20231214	175000	1554053250	51800	51800	51800	51800	0
206	20231214	174900	1554053250	51800	51800	51800	51800	0
207	20231214	174800	1554053250	51800	51800	51800	51800	0
208	20231214	174700	1554053250	51800	51800	51800	51800	0
209	20231214	174600	1554053250	51800	51800	51800	51800	0
210	20231214	174500	1554053250	51800	51800	51800	51800	0
211	20231214	174400	1554053250	51800	51800	51800	51800	0
212	20231214	174300	1554053250	51800	51800	51800	51800	265
213	20231214	174200	1554053250	51800	51800	51800	51800	0
214	20231214	174100	1554053250	51800	51800	51800	51800	0
215	20231214	174000	1554053250	51800	51800	51800	51800	0
216	20231214	173900	1554053250	51800	51800	51800	51800	0
217	20231214	173800	1554053250	51800	51800	51800	51800	0
218	20231214	173700	1554053250	51800	51800	51800	51800	0
219	20231214	173600	1554053250	51800	51800	51800	51800	0
220	20231214	173500	1554053250	51800	51800	51800	51800	0
221	20231214	173400	1554053250	51800	51800	51800	51800	0
222	20231214	173300	1554053250	51800	51800	51800	51800	0
223	20231214	173200	1554053250	51800	51800	51800	51800	0
224	20231214	173100	1554053250	51800	51800	51800	51800	0
225	20231214	173000	1554053250	51800	51800	51800	51800	0
226	20231214	172900	1554053250	51800	51800	51800	51800	0
227	20231214	172800	1554053250	51800	51800	51800	51800	0
228	20231214	172700	1554053250	51800	51800	51800	51800	0
229	20231214	172600	1554053250	51800	51800	51800	51800	0
230	20231214	172500	1554053250	51800	51800	51800	51800	0
231	20231214	172400	1554053250	51800	51800	51800	51800	0
232	20231214	172300	1554053250	51800	51800	51800	51800	0
233	20231214	172200	1554053250	51800	51800	51800	51800	0
234	20231214	172100	1554053250	51800	51800	51800	51800	0
235	20231214	172000	1554053250	51800	51800	51800	51800	0
236	20231214	171900	1554053250	51800	51800	51800	51800	0
237	20231214	171800	1554053250	51800	51800	51800	51800	0
238	20231214	171700	1554053250	51800	51800	51800	51800	0
239	20231214	171600	1554053250	51800	51800	51800	51800	0
240	20231214	171500	1554053250	51800	51800	51800	51800	0
241	20231214	171400	1554053250	51800	51800	51800	51800	0
242	20231214	171300	1554053250	51800	51800	51800	51800	265
243	20231214	171200	1554053250	51800	51800	51800	51800	0
244	20231214	171100	1554053250	51800	51800	51800	51800	0
245	20231214	171000	1554053250	51800	51800	51800	51800	0
246	20231214	170900	1554053250	51800	51800	51800	51800	0
247	20231214	170800	1554053250	51800	51800	51800	51800	0
248	20231214	170700	1554053250	51800	51800	51800	51800	0
249	20231214	170600	1554053250	51800	51800	51800	51800	0
250	20231214	170500	1554053250	51800	51800	51800	51800	0
251	20231214	170400	1554053250	51800	51800	51800	51800	0
252	20231214	170300	1554053250	51800	51800	51800	51800	0
253	20231214	170200	1554053250	51800	51800	51800	51800	0
254	20231214	170100	1554053250	51800	51800	51800	51800	0
255	20231214	170000	1554053250	51800	51800	51800	51800	0
256	20231214	165900	1554053250	51800	51800	51800	51800	0
257	20231214	165800	1554053250	51800	51800	51800	51800	0
258	20231214	165700	1554053250	51800	51800	51800	51800	0
259	20231214	165600	1554053250	51800	51800	51800	51800	0
260	20231214	165500	1554053250	51800	51800	51800	51800	0
261	20231214	165400	1554053250	51800	51800	51800	51800	0
262	20231214	165300	1554053250	51800	51800	51800	51800	0
263	20231214	165200	1554053250	51800	51800	51800	51800	0
264	20231214	165100	1554053250	51800	51800	51800	51800	0
265	20231214	165000	1554053250	51800	51800	51800	51800	0
266	20231214	164900	1554053250	51800	51800	51800	51800	0
267	20231214	164800	1554053250	51800	51800	51800	51800	0
268	20231214	164700	1554053250	51800	51800	51800	51800	0
269	20231214	164600	1554053250	51800	51800	51800	51800	0
270	20231214	164500	1554053250	51800	51800	51800	51800	0
271	20231214	164400	1554053250	51800	51800	51800	51800	0
272	20231214	164300	1554053250	51800	51800	51800	51800	265
273	20231214	164200	1554053250	51800	51800	51800	51800	0
274	20231214	164100	1554053250	51800	51800	51800	51800	0
275	20231214	164000	1554053250	51800	51800	51800	51800	0
276	20231214	163900	1554053250	51800	51800	51800	51800	0
277	20231214	163800	1554053250	51800	51800	51800	51800	0
278	20231214	163700	1554053250	51800	51800	51800	51800	0
279	20231214	163600	1554053250	51800	51800	51800	51800	0
280	20231214	163500	1554053250	51800	51800	51800	51800	0
281	20231214	163400	1554053250	51800	51800	51800	51800	0
282	20231214	163300	1554053250	51800	51800	51800	51800	0
283	20231214	163200	1554053250	51800	51800	51800	51800	0
284	20231214	163100	1554053250	51800	51800	51800	51800	0
285	20231214	163000	1554053250	51800	51800	51800	51800	0
286	20231214	162900	1554053250	51800	51800	51800	51800	0
287	20231214	162800	1554053250	51800	51800	51800	51800	0
288	20231214	162700	1554053250	51800	51800	51800	51800	0
289	20231214	162600	1554053250	51800	51800	51800	51800	0
290	20231214	162500	1554053250	51800	51800	51800	51800	0
291	20231214	162400	1554053250	51800	51800	51800	51800	0
292	20231214	162300	1554053250	51800	51800	51800	51800	0
293	20231214	162200	1554053250	51800	51800	51800	51800	0
294	20231214	162100	1554053250	51800	51800	51800	51800	0
295	20231214	162000	1554053250	51800	51800	51800	51800	0
296	20231214	161900	1554053250	51800	51800	51800	51800	0
297	20231214	161800	1554053250	51800	51800	51800	51800	0
298	20231214	161700	1554053250	51800	51800	51800	51800	0
299	20231214	161600	1554053250	51800	51800	51800	51800	0
300	20231214	161500	1554053250	51800	51800	51800	51800	0
301	20231214	161400	1554053250	51800	51800	51800	51800	0
302	20231214	161300	1554053250	51800	51800	51800	51800	265
303	20231214	161200	1554053250	51800	51800	51800	51800	0
304	20231214	161100	1554053250	51800	51800	51800	51800	0
305	20231214	161000	1554053250	51800	51800	51800	51800	0
306	20231214	160900	1554053250	51800	51800	51800	51800	0
307	20231214	160800	1554053250	51800	51800	51800	51800	0
308	20231214	160700	1554053250	51800	51800	51800	51800	0
309	20231214	160600	1554053250	51800	51800	51800	51800	0
310	20231214	160500	1554053250	51800	51800	51800	51800	0
311	20231214	160400	1554053250	51800	51800	51800	51800	0
312	20231214	160300	1554053250	51800	51800	51800	51800	0
313	20231214	160200	1554053250	51800	51800	51800	51800	0
314	20231214	160100	1554053250	51800	51800	51800	51800	0
315	20231214	160000	1554053250	51800	51800	51800	51800	0
316	20231214	155900	1554053250	51800	51800	51800	51800	0
317	20231214	155800	1554053250	51800	51800	51800	51800	0
318	20231214	155700	1554053250	51800	51800	51800	51800	0
319	20231214	155600	1554053250	51800	51800	51800	51800	0
320	20231214	155500	1554053250	51800	51800	51800	51800	0
321	20231214	155400	1554053250	51800	51800	51800	51800	0
322	20231214	155300	1554053250	51800	51800	51800	51800	0
323	20231214	155200	1554053250	51800	51800	51800	51800	0
324	20231214	155100	1554053250	51800	51800	51800	51800	0
325	20231214	155000	1554053250	51800	51800	51800	51800	0
326	20231214	154900	1554053250	51800	51800	51800	51800	0
327	20231214	154800	1554053250	51800	51800	51800	51800	0
328	20231214	154700	1554053250	51800	51800	51800	51800	0
329	20231214	154600	1554053250	51800	51800	51800	51800	0
330	20231214	154500	1554053250	51800	51800	51800	51800	0
331	20231214	154400	1554053250	51800	51800	51800	51800	0
332	20231214	154300	1554053250	51800	51800	51800	51800	265
333	20231214	154200	1554053250	51800	51800	51800	51800	0
334	20231214	154100	1554053250	51800	51800	51800	51800	0
335	20231214	154000	1554053250	51800	51800	51800	51800	0
336	20231214	153900	1554053250	51800	51800	51800	51800	0
337	20231214	153800	1554053250	51800	51800	51800	51800	0
338	20231214	153700	1554053250	51800	51800	51800	51800	0
339	20231214	153600	1554053250	51800	51800	51800	51800	0
340	20231214	153500	1554053250	51800	51800	51800	51800	0
341	20231214	153400	1554053250	51800	51800	51800	51800	0
342	20231214	153300	1554053250	51800	51800	51800	51800	0
343	20231214	153200	1554053250	51800	51800	51800	51800	0
344	20231214	153100	1554053250	51800	51800	51800	51800	0
345	20231214	153000	1554053250	51800	51800	51800	51800	265
346	20231214	152900	1540326250	51900	51900	51900	51900	0
347	20231214	152800	1540326250	51900	51900	51900	51900	0
348	20231214	152700	1540326250	51900	51900	51900	51900	0
349	20231214	152600	1540326250	51900	51900	51900	51900	0
350	20231214	152500	1540326250	51900	51900	51900	51900	0
351	20231214	152400	1540326250	51900	51900	51900	51900	0
352	20231214	152300	1540326250	51900	51900	51900	51900	0
353	20231214	152200	1540326250	51900	51900	51900	51900	0
354	20231214	152100	1540326250	51900	51900	51900	51900	0
355	20231214	152000	1540326250	51900	51900	51900	51900	0
356	20231214	151900	1540326250	51900	51900	51900	51900	10
357	20231214	151800	1539807250	51800	51900	51900	51500	42
358	20231214	151700	1537629950	51900	51700	51900	51700	601
359	20231214	151600	1506483250	51800	51800	51800	51800	7
360	20231214	151500	1506120650	51800	51800	51800	51700	265
361	20231214	151400	1492407850	51700	51700	51700	51700	30
362	20231214	151300	1490856850	51800	51700	51800	51700	110
363	20231214	151200	1485165550	51700	51700	51700	51700	77
364	20231214	151100	1481184650	51700	51600	51700	51600	31
365	20231214	151000	1479584950	51900	51900	51900	51900	0
366	20231214	150900	1479584950	51900	51900	51900	51900	0
367	20231214	150800	1479584950	51900	51600	51900	51600	22
368	20231214	150700	1478449450	51600	51800	51900	51600	292
369	20231214	150600	1463303550	51800	51800	51800	51600	17
370	20231214	150500	1462423950	51800	51800	51800	51800	320
371	20231214	150400	1445847950	51800	51800	51800	51800	0
372	20231214	150300	1445847950	51800	51800	51800	51800	10
373	20231214	150200	1445329950	51800	51800	51800	51800	1
374	20231214	150100	1445278150	51800	51800	51800	51800	12
375	20231214	150000	1444656550	51500	51500	51500	51500	1
376	20231214	145900	1444605050	51500	51500	51500	51500	20
377	20231214	145800	1443575050	51500	51500	51500	51500	27
378	20231214	145700	1442184550	51500	51900	51900	51500	13
379	20231214	145600	1441510650	51900	51900	51900	51900	16
380	20231214	145500	1440680250	51800	51800	51800	51700	42
381	20231214	145400	1438506750	51700	51800	51800	51700	38
382	20231214	145300	1436540350	51900	51900	51900	51900	17
383	20231214	145200	1435658050	52000	51800	52000	51800	50
384	20231214	145100	1433059050	51800	51800	51800	51800	5
385	20231214	145000	1432800050	52000	52000	52100	52000	27
386	20231214	144900	1431394250	52000	52000	52000	52000	524
387	20231214	144800	1404146250	52000	51800	52000	51800	1139
388	20231214	144700	1345022050	51800	51800	51900	51800	225
389	20231214	144600	1333366050	51800	51600	51900	51600	1650
390	20231214	144500	1248067350	51600	51500	51600	51400	263
391	20231214	144400	1234522750	51400	51400	51400	51400	10
392	20231214	144300	1234008750	51400	51400	51400	51400	107
393	20231214	144200	1228508950	51500	51300	51500	51300	1669
394	20231214	144100	1142700050	51300	51200	51300	51100	698
395	20231214	144000	1106970750	51200	51000	51200	51000	83
396	20231214	143900	1102729450	51100	51100	51100	51100	3
397	20231214	143800	1102576150	51200	50900	51200	50900	701
398	20231214	143700	1066836450	51000	51000	51000	51000	200
399	20231214	143600	1056636450	51000	51000	51000	51000	10
400	20231214	143500	1056126450	51100	51100	51100	51100	0
401	20231214	143400	1056126450	51100	51100	51100	51100	568
402	20231214	143300	1027101650	51100	51100	51100	51100	3
403	20231214	143200	1026948350	51000	50800	51000	50800	844
404	20231214	143100	983904650	50900	50900	50900	50900	0
405	20231214	143000	983904650	50900	50900	50900	50900	25
406	20231214	142900	982632150	51000	51000	51000	51000	0
407	20231214	142800	982632150	51000	50900	51000	50900	54
408	20231214	142700	979883150	50900	50800	50900	50800	460
409	20231214	142600	956469750	50900	50600	50900	50600	172
410	20231214	142500	947743950	50600	50600	50800	50600	593
411	20231214	142400	917655650	50600	50600	50600	50600	0
412	20231214	142300	917655650	50600	50600	50600	50600	3
413	20231214	142200	917503850	50300	50300	50300	50300	0
414	20231214	142100	917503850	50300	50300	50300	50300	0
415	20231214	142000	917503850	50300	50300	50300	50300	0
416	20231214	141900	917503850	50300	50300	50300	50300	0
417	20231214	141800	917503850	50300	50300	50300	50300	0
418	20231214	141700	917503850	50300	50300	50300	50300	50
419	20231214	141600	914988850	50400	50400	50400	50400	2
420	20231214	141500	914888050	50400	50100	50400	50100	640
421	20231214	141400	882823750	50100	50100	50100	50100	10
422	20231214	141300	882322750	50200	50200	50200	50200	68
423	20231214	141200	878909150	50400	50400	50400	50400	0
424	20231214	141100	878909150	50400	50400	50400	50400	191
425	20231214	141000	869282750	50500	50500	50500	50400	137
426	20231214	140900	862373050	50500	50500	50500	50500	98
427	20231214	140800	857424050	50500	50500	50500	50500	0
428	20231214	140700	857424050	50500	50500	50500	50500	22
429	20231214	140600	856313050	50500	50500	50500	50500	0
430	20231214	140500	856313050	50500	50500	50500	50500	0
431	20231214	140400	856313050	50500	50500	50500	50500	9
432	20231214	140300	855858550	50400	50400	50400	50400	8
433	20231214	140200	855455350	50200	50200	50200	50200	0
434	20231214	140100	855455350	50200	50200	50200	50200	0
435	20231214	140000	855455350	50200	50200	50200	50200	0
436	20231214	135900	855455350	50200	50200	50200	50200	0
437	20231214	135800	855455350	50200	50200	50200	50200	1
438	20231214	135700	855405150	50200	50200	50200	50200	0
439	20231214	135600	855405150	50200	50400	50400	50200	3
440	20231214	135500	855254150	50100	50100	50100	50100	1
441	20231214	135400	855204050	50400	50400	50400	50400	0
442	20231214	135300	855204050	50400	50400	50400	50400	0
443	20231214	135200	855204050	50400	50400	50400	50400	0
444	20231214	135100	855204050	50400	50100	50400	50000	78
445	20231214	135000	851302750	50100	50100	50100	50100	1
446	20231214	134900	851252650	50100	50300	50300	50100	164
447	20231214	134800	843023250	50300	50300	50300	50300	0
448	20231214	134700	843023250	50300	50300	50300	50300	8
449	20231214	134600	842620850	50300	50300	50300	50300	0
450	20231214	134500	842620850	50300	50300	50300	50300	0
451	20231214	134400	842620850	50300	50300	50300	50300	1
452	20231214	134300	842570550	50300	50300	50300	50300	47
453	20231214	134200	840206450	50400	50400	50400	50400	153
454	20231214	134100	832495250	50600	50600	50600	50600	0
455	20231214	134000	832495250	50600	50600	50600	50600	0
456	20231214	133900	832495250	50600	50600	50600	50600	0
457	20231214	133800	832495250	50600	50600	50600	50600	10
458	20231214	133700	831989250	50400	50400	50400	50400	0
459	20231214	133600	831989250	50400	50400	50400	50400	27
460	20231214	133500	830628450	50600	50600	50600	50600	0
461	20231214	133400	830628450	50600	50600	50600	50600	0
462	20231214	133300	830628450	50600	50600	50600	50600	0
463	20231214	133200	830628450	50600	50600	50600	50600	0
464	20231214	133100	830628450	50600	50600	50600	50600	0
465	20231214	133000	830628450	50600	50600	50600	50600	0
466	20231214	132900	830628450	50600	50600	50600	50600	0
467	20231214	132800	830628450	50600	50600	50600	50600	3
468	20231214	132700	830476650	50500	50500	50500	50500	41
469	20231214	132600	828406150	50500	50500	50500	50500	10
470	20231214	132500	827901150	50600	50500	50600	50500	109
471	20231214	132400	822386350	50400	50400	50400	50400	99
472	20231214	132300	817396750	50300	50200	50300	50200	6
473	20231214	132200	817095050	49950	50200	50200	49950	2
474	20231214	132100	816994900	49800	49800	49800	49800	0
475	20231214	132000	816994900	49800	49900	49900	49800	150
476	20231214	131900	809517250	49950	49950	49950	49950	0
477	20231214	131800	809517250	49950	50200	50200	49950	135
478	20231214	131700	802759400	50200	50200	50200	50200	0
479	20231214	131600	802759400	50200	50200	50200	50200	0
480	20231214	131500	802759400	50200	50200	50200	50200	1
481	20231214	131400	802709200	50400	50400	50400	50400	0
482	20231214	131300	802709200	50400	50400	50400	50400	1
483	20231214	131200	802658800	50200	50300	50300	50200	20
484	20231214	131100	801652900	50400	50400	50400	50400	0
485	20231214	131000	801652900	50400	50400	50400	50400	5
486	20231214	130900	801400900	50300	50300	50300	50300	0
487	20231214	130800	801400900	50300	50300	50300	50300	0
488	20231214	130700	801400900	50300	50300	50300	50300	0
489	20231214	130600	801400900	50300	50300	50300	50300	22
490	20231214	130500	800294300	50600	50600	50600	50600	0
491	20231214	130400	800294300	50600	50600	50600	50600	1
492	20231214	130300	800243700	50300	50400	50400	50300	155
493	20231214	130200	792446200	50600	50600	50600	50600	0
494	20231214	130100	792446200	50600	50600	50600	50600	0
495	20231214	130000	792446200	50600	50600	50600	50600	0
496	20231214	125900	792446200	50600	50600	50600	50600	10
497	20231214	125800	791940200	50600	50600	50600	50600	0
498	20231214	125700	791940200	50600	50600	50600	50600	0
499	20231214	125600	791940200	50600	50600	50600	50600	0
500	20231214	125500	791940200	50600	50600	50600	50600	0
501	20231214	125400	791940200	50600	50600	50600	50600	0
502	20231214	125300	791940200	50600	50600	50600	50600	5
503	20231214	125200	791687200	50600	50400	50600	50400	11
504	20231214	125100	791132600	50600	50600	50600	50600	0
505	20231214	125000	791132600	50600	50600	50600	50600	0
506	20231214	124900	791132600	50600	50600	50600	50600	0
507	20231214	124800	791132600	50600	50600	50600	50600	0
508	20231214	124700	791132600	50600	50600	50600	50600	0
509	20231214	124600	791132600	50600	50600	50600	50600	0
510	20231214	124500	791132600	50600	50600	50600	50600	0
511	20231214	124400	791132600	50600	50600	50600	50600	0
512	20231214	124300	791132600	50600	50600	50600	50600	0
513	20231214	124200	791132600	50600	50600	50600	50600	0
514	20231214	124100	791132600	50600	50600	50600	50600	0
515	20231214	124000	791132600	50600	50600	50600	50600	0
516	20231214	123900	791132600	50600	50600	50600	50600	0
517	20231214	123800	791132600	50600	50600	50600	50600	1
518	20231214	123700	791082000	50500	50500	50500	50500	0
519	20231214	123600	791082000	50500	50500	50500	50500	0
520	20231214	123500	791082000	50500	50500	50500	50500	0
521	20231214	123400	791082000	50500	50600	50600	50500	3
522	20231214	123300	790930400	50600	50600	50600	50600	1
523	20231214	123200	790879800	50300	50400	50400	50300	25
524	20231214	123100	789621300	50500	50500	50500	50500	2
525	20231214	123000	789520300	50500	50500	50500	50500	0
526	20231214	122900	789520300	50500	50500	50500	50500	0
527	20231214	122800	789520300	50500	50500	50500	50500	1
528	20231214	122700	789469800	50600	50600	50600	50600	0
529	20231214	122600	789469800	50600	50600	50600	50600	0
530	20231214	122500	789469800	50600	50600	50600	50600	0
531	20231214	122400	789469800	50600	50600	50600	50500	3
532	20231214	122300	789318100	50500	50500	50500	50500	49
533	20231214	122200	786843600	50300	50300	50300	50300	0
534	20231214	122100	786843600	50300	50300	50300	50300	0
535	20231214	122000	786843600	50300	50300	50300	50300	0
536	20231214	121900	786843600	50300	50300	50300	50300	3
537	20231214	121800	786692700	50300	50300	50300	50300	0
538	20231214	121700	786692700	50300	50300	50300	50300	4
539	20231214	121600	786491500	50300	50300	50300	50300	10
540	20231214	121500	785988500	50300	50300	50300	50300	0
541	20231214	121400	785988500	50300	50300	50300	50300	17
542	20231214	121300	785133400	50200	50200	50200	50200	0
543	20231214	121200	785133400	50200	50200	50200	50200	0
544	20231214	121100	785133400	50200	50200	50200	50200	0
545	20231214	121000	785133400	50200	50200	50200	50200	0
546	20231214	120900	785133400	50200	50200	50200	50200	0
547	20231214	120800	785133400	50200	50200	50200	50200	0
548	20231214	120700	785133400	50200	50200	50200	50200	0
549	20231214	120600	785133400	50200	50200	50200	50200	0
550	20231214	120500	785133400	50200	50200	50200	50200	0
551	20231214	120400	785133400	50200	50200	50200	50200	0
552	20231214	120300	785133400	50200	50200	50200	50200	0
553	20231214	120200	785133400	50200	50200	50200	50200	0
554	20231214	120100	785133400	50200	50200	50200	50200	0
555	20231214	120000	785133400	50200	50200	50200	50200	0
556	20231214	115900	785133400	50200	50200	50200	50200	0
557	20231214	115800	785133400	50200	50200	50200	50200	0
558	20231214	115700	785133400	50200	50700	50700	50200	68
559	20231214	115600	781712500	50800	50800	50800	50800	0
560	20231214	115500	781712500	50800	50800	50800	50800	0
561	20231214	115400	781712500	50800	50800	50800	50800	1
562	20231214	115300	781661700	50800	50800	50800	50800	0
563	20231214	115200	781661700	50800	50800	50800	50800	1
564	20231214	115100	781610900	50300	50400	50400	50300	11
565	20231214	115000	781056600	50800	50800	50800	50800	0
566	20231214	114900	781056600	50800	50800	50800	50400	173
567	20231214	114800	772312800	50800	50800	50800	50800	0
568	20231214	114700	772312800	50800	50800	50800	50800	0
569	20231214	114600	772312800	50800	50800	50800	50800	1
570	20231214	114500	772262000	50600	50600	50800	50600	94
571	20231214	114400	767493600	50600	50600	50600	50600	0
572	20231214	114300	767493600	50600	50600	50600	50600	12
573	20231214	114200	766886400	50600	50800	50800	50600	364
574	20231214	114100	748467800	50700	50600	50700	50600	130
575	20231214	114000	741879800	50800	50800	50800	50800	0
576	20231214	113900	741879800	50800	50800	50800	50800	2
577	20231214	113800	741778200	50900	50900	50900	50900	1
578	20231214	113700	741727300	50600	50600	50600	50600	9
579	20231214	113600	741271900	50600	50900	50900	50600	2
580	20231214	113500	741170400	50600	50900	50900	50600	8
581	20231214	113400	740764400	50900	50700	50900	50600	260
582	20231214	113300	727607800	50900	50900	50900	50900	0
583	20231214	113200	727607800	50900	50800	50900	50800	2
584	20231214	113100	727506100	50900	50900	50900	50900	0
585	20231214	113000	727506100	50900	50900	50900	50900	0
586	20231214	112900	727506100	50900	50900	50900	50900	10
587	20231214	112800	726997100	51000	51000	51000	51000	1
588	20231214	112700	726946100	51000	50900	51000	50900	15
589	20231214	112600	726181200	50900	50900	50900	50900	213
590	20231214	112500	715339500	50700	50700	50900	50700	26
591	20231214	112400	714021100	50700	50800	50800	50700	491
592	20231214	112300	689125900	50800	50800	50900	50800	17
593	20231214	112200	688262200	50900	50900	50900	50900	0
594	20231214	112100	688262200	50900	50900	50900	50700	70
595	20231214	112000	684707600	51000	51000	51000	51000	1
596	20231214	111900	684656600	51100	51100	51100	50900	102
597	20231214	111800	679444600	51200	51200	51200	51200	16
598	20231214	111700	678625400	51300	51200	51300	51200	185
599	20231214	111600	669153300	51300	51300	51300	51300	0
600	20231214	111500	669153300	51300	51000	51300	50800	431
601	20231214	111400	647070700	50700	51100	51200	50700	6
602	20231214	111300	646764200	51200	51200	51200	51200	32
603	20231214	111200	645125800	51200	51000	51200	51000	475
604	20231214	111100	620839500	51100	51100	51100	50600	14
605	20231214	111000	620127700	51100	51100	51100	51000	58
606	20231214	110900	617168900	51000	50600	51000	50600	2424
607	20231214	110800	493590900	50800	50800	50800	50800	0
608	20231214	110700	493590900	50800	50800	50800	50800	2
609	20231214	110600	493489300	50900	50900	50900	50900	0
610	20231214	110500	493489300	50900	50900	50900	50900	0
611	20231214	110400	493489300	50900	50800	50900	50800	301
612	20231214	110300	478185800	50800	50800	50800	50800	0
613	20231214	110200	478185800	50800	50800	50800	50800	1
614	20231214	110100	478135000	50800	50800	50800	50500	21
615	20231214	110000	477071100	50900	50900	50900	50900	232
616	20231214	105900	465262300	50900	51000	51000	50900	21
617	20231214	105800	464192300	51000	50500	51000	50500	2239
618	20231214	105700	350489800	50600	50500	50600	50500	329
619	20231214	105600	333875100	50500	50300	50500	50300	599
620	20231214	105500	303696300	50200	50200	50200	50200	186
621	20231214	105400	294359100	50100	49950	50100	49950	331
622	20231214	105300	277793700	49900	49900	49900	49900	37
623	20231214	105200	275947400	49900	49900	49900	49900	0
624	20231214	105100	275947400	49900	49900	49900	49900	0
625	20231214	105000	275947400	49900	49800	49900	49800	12
626	20231214	104900	275349700	49800	49900	49900	49800	451
627	20231214	104800	252863700	50100	50100	50100	50100	2
628	20231214	104700	252763500	50000	50000	50000	50000	5
629	20231214	104600	252513500	50000	50000	50000	50000	22
630	20231214	104500	251413500	50000	50000	50000	50000	2
631	20231214	104400	251313500	49750	49750	49750	49750	4
632	20231214	104300	251114500	49700	49700	49700	49700	0
633	20231214	104200	251114500	49700	50000	50000	49700	101
634	20231214	104100	246093300	49800	49850	49850	49800	300
635	20231214	104000	231152700	50000	50000	50000	50000	84
636	20231214	103900	226952700	50000	49950	50000	49950	16
637	20231214	103800	226153450	49950	49950	49950	49950	0
638	20231214	103700	226153450	49950	49950	49950	49950	0
639	20231214	103600	226153450	49950	49950	49950	49950	1
640	20231214	103500	226103500	50000	50000	50000	50000	0
641	20231214	103400	226103500	50000	50000	50000	50000	2
642	20231214	103300	226003500	49700	49700	49700	49700	0
643	20231214	103200	226003500	49700	49700	49700	49700	0
644	20231214	103100	226003500	49700	49700	49700	49700	1
645	20231214	103000	225953800	49700	49700	49700	49700	10
646	20231214	102900	225456800	50100	50000	50100	50000	8
647	20231214	102800	225056600	50000	50000	50000	50000	0
648	20231214	102700	225056600	50000	49700	50000	49700	85
649	20231214	102600	220807650	50000	49800	50000	49800	119
650	20231214	102500	214867050	49600	49600	49600	49600	0
651	20231214	102400	214867050	49600	49600	49600	49600	0
652	20231214	102300	214867050	49600	49800	49800	49600	3
653	20231214	102200	214718050	49550	49800	49800	49550	9
654	20231214	102100	214270300	49800	49800	49800	49800	0
655	20231214	102000	214270300	49800	49600	49800	49550	6
656	20231214	101900	213972550	49550	49550	49550	49550	0
657	20231214	101800	213972550	49550	49550	49800	49550	11
658	20231214	101700	213425500	49800	49550	49800	49550	4
659	20231214	101600	213226650	49750	49750	49800	49750	42
660	20231214	101500	211136200	49800	49900	49900	49800	136
661	20231214	101400	204360900	50100	50100	50100	50100	1
662	20231214	101300	204310800	49900	49900	49900	49900	26
663	20231214	101200	203013400	49900	49900	49900	49900	1
664	20231214	101100	202963500	49900	50300	50300	49900	11
665	20231214	101000	202412100	50300	50300	50300	50300	1
666	20231214	100900	202361800	49950	50000	50000	49950	310
667	20231214	100800	186861850	50100	50100	50100	50100	0
668	20231214	100700	186861850	50100	50100	50100	50100	0
669	20231214	100600	186861850	50100	50100	50100	50100	1
670	20231214	100500	186811750	50000	50000	50000	50000	0
671	20231214	100400	186811750	50000	50000	50000	50000	0
672	20231214	100300	186811750	50000	50000	50000	50000	1
673	20231214	100200	186761750	50000	50000	50000	50000	1
674	20231214	100100	186711750	50000	50300	50300	50000	30
675	20231214	100000	185206950	50000	50300	50300	50000	2
676	20231214	095900	185106650	50000	50000	50000	50000	20
677	20231214	095800	184106650	50000	50000	50000	50000	0
678	20231214	095700	184106650	50000	50300	50300	50000	39
679	20231214	095600	182146750	50000	50000	50000	50000	59
680	20231214	095500	179196750	50000	50100	50100	50000	274
681	20231214	095400	165469650	50100	50200	50200	50100	19
682	20231214	095300	164516050	50100	50100	50100	50100	0
683	20231214	095200	164516050	50100	50100	50100	50100	1
684	20231214	095100	164465950	50200	50300	50300	50100	8
685	20231214	095000	164064150	50200	50200	50200	50200	20
686	20231214	094900	163060150	50300	50100	50300	50100	292
687	20231214	094800	148430750	50100	50100	50100	50100	71
688	20231214	094700	144873650	50100	50200	50300	50100	41
689	20231214	094600	142817050	50200	50200	50200	50200	32
690	20231214	094500	141210650	50200	50200	50300	50200	32
691	20231214	094400	139603550	50100	50100	50100	50100	7
692	20231214	094300	139252850	50100	50100	50100	50100	6
693	20231214	094200	138952250	49900	49900	49900	49900	0
694	20231214	094100	138952250	49900	50000	50000	49900	164
695	20231214	094000	130754250	50000	50000	50000	50000	4
696	20231214	093900	130554250	50000	50000	50000	50000	0
697	20231214	093800	130554250	50000	50000	50200	50000	8
698	20231214	093700	130153850	50000	50200	50200	50000	2
699	20231214	093600	130053650	50000	50000	50000	50000	1
700	20231214	093500	130003650	50000	50000	50000	50000	33
701	20231214	093400	128353650	50000	50300	50300	50000	64
702	20231214	093300	125150650	50300	50000	50300	50000	145
703	20231214	093200	117900050	50000	50300	50300	50000	2
704	20231214	093100	117799750	50300	50300	50300	50300	0
705	20231214	093000	117799750	50300	50300	50300	50300	0
706	20231214	092900	117799750	50300	50300	50300	50300	1
707	20231214	092800	117749450	50000	50300	50300	50000	2
708	20231214	092700	117649150	50300	50300	50300	50000	14
709	20231214	092600	116946150	50400	50400	50400	50400	0
710	20231214	092500	116946150	50400	50400	50400	50400	0
711	20231214	092400	116946150	50400	50400	50400	50400	12
712	20231214	092300	116341350	50400	50400	50400	50400	0
713	20231214	092200	116341350	50400	50000	50400	50000	32
714	20231214	092100	114729250	50100	50100	50100	50100	143
715	20231214	092000	107564950	50100	50000	50400	50000	89
716	20231214	091900	103095950	50000	50000	50000	50000	15
717	20231214	091800	102345950	50000	49900	50000	49900	105
718	20231214	091700	97096450	49900	50100	50100	49850	112
719	20231214	091600	91490800	50100	50100	50500	50100	134
720	20231214	091500	84746700	50500	50300	50500	50000	109
721	20231214	091400	79263700	50000	49950	50100	49950	104
722	20231214	091300	74058000	50100	49950	50100	49950	2
723	20231214	091200	73957950	49950	50100	50100	49950	4
724	20231214	091100	73757850	50000	50000	50100	49950	281
725	20231214	091000	59707900	50000	50100	50100	50000	12
726	20231214	090900	59106800	50100	50100	50100	50000	393
727	20231214	090800	39419600	50100	50400	50400	50100	212
728	20231214	090700	28796300	50100	50100	50100	50100	0
729	20231214	090600	28796300	50100	50100	50100	50100	2
730	20231214	090500	28696100	50100	50100	50200	50100	52
731	20231214	090400	26090700	50100	50400	50500	50000	210
732	20231214	090300	15492300	50500	50500	50500	50000	3
733	20231214	090200	15341300	50000	49850	50500	49850	110
734	20231214	090100	9811750	49800	50200	50300	49750	131
735	20231214	090000	3225100	50300	50400	50400	50100	64