KissMeData/253450/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	204700	3231751300	52800	52800	52800	52800	10070
3	20231215	204600	3231751300	52800	52800	52800	52800	0
4	20231215	204500	3231751300	52800	52800	52800	52800	0
5	20231215	204400	3231751300	52800	52800	52800	52800	0
6	20231215	204300	3231751300	52800	52800	52800	52800	0
7	20231215	204200	3231751300	52800	52800	52800	52800	0
8	20231215	204100	3231751300	52800	52800	52800	52800	0
9	20231215	204000	3231751300	52800	52800	52800	52800	0
10	20231215	203900	3231751300	52800	52800	52800	52800	0
11	20231215	203800	3231751300	52800	52800	52800	52800	0
12	20231215	203700	3231751300	52800	52800	52800	52800	0
13	20231215	203600	3231751300	52800	52800	52800	52800	0
14	20231215	203500	3231751300	52800	52800	52800	52800	0
15	20231215	203400	3231751300	52800	52800	52800	52800	0
16	20231215	203300	3231751300	52800	52800	52800	52800	0
17	20231215	203200	3231751300	52800	52800	52800	52800	0
18	20231215	203100	3231751300	52800	52800	52800	52800	0
19	20231215	203000	3231751300	52800	52800	52800	52800	0
20	20231215	202900	3231751300	52800	52800	52800	52800	0
21	20231215	202800	3231751300	52800	52800	52800	52800	0
22	20231215	202700	3231751300	52800	52800	52800	52800	0
23	20231215	202600	3231751300	52800	52800	52800	52800	0
24	20231215	202500	3231751300	52800	52800	52800	52800	0
25	20231215	202400	3231751300	52800	52800	52800	52800	0
26	20231215	202300	3231751300	52800	52800	52800	52800	0
27	20231215	202200	3231751300	52800	52800	52800	52800	0
28	20231215	202100	3231751300	52800	52800	52800	52800	0
29	20231215	202000	3231751300	52800	52800	52800	52800	0
30	20231215	201900	3231751300	52800	52800	52800	52800	0
31	20231215	201800	3231751300	52800	52800	52800	52800	0
32	20231215	201700	3231751300	52800	52800	52800	52800	10070
33	20231215	201600	3231751300	52800	52800	52800	52800	0
34	20231215	201500	3231751300	52800	52800	52800	52800	0
35	20231215	201400	3231751300	52800	52800	52800	52800	0
36	20231215	201300	3231751300	52800	52800	52800	52800	0
37	20231215	201200	3231751300	52800	52800	52800	52800	0
38	20231215	201100	3231751300	52800	52800	52800	52800	0
39	20231215	201000	3231751300	52800	52800	52800	52800	0
40	20231215	200900	3231751300	52800	52800	52800	52800	0
41	20231215	200800	3231751300	52800	52800	52800	52800	0
42	20231215	200700	3231751300	52800	52800	52800	52800	0
43	20231215	200600	3231751300	52800	52800	52800	52800	0
44	20231215	200500	3231751300	52800	52800	52800	52800	0
45	20231215	200400	3231751300	52800	52800	52800	52800	0
46	20231215	200300	3231751300	52800	52800	52800	52800	0
47	20231215	200200	3231751300	52800	52800	52800	52800	0
48	20231215	200100	3231751300	52800	52800	52800	52800	0
49	20231215	200000	3231751300	52800	52800	52800	52800	0
50	20231215	195900	3231751300	52800	52800	52800	52800	0
51	20231215	195800	3231751300	52800	52800	52800	52800	0
52	20231215	195700	3231751300	52800	52800	52800	52800	0
53	20231215	195600	3231751300	52800	52800	52800	52800	0
54	20231215	195500	3231751300	52800	52800	52800	52800	0
55	20231215	195400	3231751300	52800	52800	52800	52800	0
56	20231215	195300	3231751300	52800	52800	52800	52800	0
57	20231215	195200	3231751300	52800	52800	52800	52800	0
58	20231215	195100	3231751300	52800	52800	52800	52800	0
59	20231215	195000	3231751300	52800	52800	52800	52800	0
60	20231215	194900	3231751300	52800	52800	52800	52800	0
61	20231215	194800	3231751300	52800	52800	52800	52800	0
62	20231215	194700	3231751300	52800	52800	52800	52800	10070
63	20231215	194600	3231751300	52800	52800	52800	52800	0
64	20231215	194500	3231751300	52800	52800	52800	52800	0
65	20231215	194400	3231751300	52800	52800	52800	52800	0
66	20231215	194300	3231751300	52800	52800	52800	52800	0
67	20231215	194200	3231751300	52800	52800	52800	52800	0
68	20231215	194100	3231751300	52800	52800	52800	52800	0
69	20231215	194000	3231751300	52800	52800	52800	52800	0
70	20231215	193900	3231751300	52800	52800	52800	52800	0
71	20231215	193800	3231751300	52800	52800	52800	52800	0
72	20231215	193700	3231751300	52800	52800	52800	52800	0
73	20231215	193600	3231751300	52800	52800	52800	52800	0
74	20231215	193500	3231751300	52800	52800	52800	52800	0
75	20231215	193400	3231751300	52800	52800	52800	52800	0
76	20231215	193300	3231751300	52800	52800	52800	52800	0
77	20231215	193200	3231751300	52800	52800	52800	52800	0
78	20231215	193100	3231751300	52800	52800	52800	52800	0
79	20231215	193000	3231751300	52800	52800	52800	52800	0
80	20231215	192900	3231751300	52800	52800	52800	52800	0
81	20231215	192800	3231751300	52800	52800	52800	52800	0
82	20231215	192700	3231751300	52800	52800	52800	52800	0
83	20231215	192600	3231751300	52800	52800	52800	52800	0
84	20231215	192500	3231751300	52800	52800	52800	52800	0
85	20231215	192400	3231751300	52800	52800	52800	52800	0
86	20231215	192300	3231751300	52800	52800	52800	52800	0
87	20231215	192200	3231751300	52800	52800	52800	52800	0
88	20231215	192100	3231751300	52800	52800	52800	52800	0
89	20231215	192000	3231751300	52800	52800	52800	52800	0
90	20231215	191900	3231751300	52800	52800	52800	52800	0
91	20231215	191800	3231751300	52800	52800	52800	52800	0
92	20231215	191700	3231751300	52800	52800	52800	52800	10070
93	20231215	191600	3231751300	52800	52800	52800	52800	0
94	20231215	191500	3231751300	52800	52800	52800	52800	0
95	20231215	191400	3231751300	52800	52800	52800	52800	0
96	20231215	191300	3231751300	52800	52800	52800	52800	0
97	20231215	191200	3231751300	52800	52800	52800	52800	0
98	20231215	191100	3231751300	52800	52800	52800	52800	0
99	20231215	191000	3231751300	52800	52800	52800	52800	0
100	20231215	190900	3231751300	52800	52800	52800	52800	0
101	20231215	190800	3231751300	52800	52800	52800	52800	0
102	20231215	190700	3231751300	52800	52800	52800	52800	0
103	20231215	190600	3231751300	52800	52800	52800	52800	0
104	20231215	190500	3231751300	52800	52800	52800	52800	0
105	20231215	190400	3231751300	52800	52800	52800	52800	0
106	20231215	190300	3231751300	52800	52800	52800	52800	0
107	20231215	190200	3231751300	52800	52800	52800	52800	0
108	20231215	190100	3231751300	52800	52800	52800	52800	0
109	20231215	190000	3231751300	52800	52800	52800	52800	0
110	20231215	185900	3231751300	52800	52800	52800	52800	0
111	20231215	185800	3231751300	52800	52800	52800	52800	0
112	20231215	185700	3231751300	52800	52800	52800	52800	0
113	20231215	185600	3231751300	52800	52800	52800	52800	0
114	20231215	185500	3231751300	52800	52800	52800	52800	0
115	20231215	185400	3231751300	52800	52800	52800	52800	0
116	20231215	185300	3231751300	52800	52800	52800	52800	0
117	20231215	185200	3231751300	52800	52800	52800	52800	0
118	20231215	185100	3231751300	52800	52800	52800	52800	0
119	20231215	185000	3231751300	52800	52800	52800	52800	0
120	20231215	184900	3231751300	52800	52800	52800	52800	0
121	20231215	184800	3231751300	52800	52800	52800	52800	0
122	20231215	184700	3231751300	52800	52800	52800	52800	10070
123	20231215	184600	3231751300	52800	52800	52800	52800	0
124	20231215	184500	3231751300	52800	52800	52800	52800	0
125	20231215	184400	3231751300	52800	52800	52800	52800	0
126	20231215	184300	3231751300	52800	52800	52800	52800	0
127	20231215	184200	3231751300	52800	52800	52800	52800	0
128	20231215	184100	3231751300	52800	52800	52800	52800	0
129	20231215	184000	3231751300	52800	52800	52800	52800	0
130	20231215	183900	3231751300	52800	52800	52800	52800	0
131	20231215	183800	3231751300	52800	52800	52800	52800	0
132	20231215	183700	3231751300	52800	52800	52800	52800	0
133	20231215	183600	3231751300	52800	52800	52800	52800	0
134	20231215	183500	3231751300	52800	52800	52800	52800	0
135	20231215	183400	3231751300	52800	52800	52800	52800	0
136	20231215	183300	3231751300	52800	52800	52800	52800	0
137	20231215	183200	3231751300	52800	52800	52800	52800	0
138	20231215	183100	3231751300	52800	52800	52800	52800	0
139	20231215	183000	3231751300	52800	52800	52800	52800	0
140	20231215	182900	3231751300	52800	52800	52800	52800	0
141	20231215	182800	3231751300	52800	52800	52800	52800	0
142	20231215	182700	3231751300	52800	52800	52800	52800	0
143	20231215	182600	3231751300	52800	52800	52800	52800	0
144	20231215	182500	3231751300	52800	52800	52800	52800	0
145	20231215	182400	3231751300	52800	52800	52800	52800	0
146	20231215	182300	3231751300	52800	52800	52800	52800	0
147	20231215	182200	3231751300	52800	52800	52800	52800	0
148	20231215	182100	3231751300	52800	52800	52800	52800	0
149	20231215	182000	3231751300	52800	52800	52800	52800	0
150	20231215	181900	3231751300	52800	52800	52800	52800	0
151	20231215	181800	3231751300	52800	52800	52800	52800	0
152	20231215	181700	3231751300	52800	52800	52800	52800	10070
153	20231215	181600	3231751300	52800	52800	52800	52800	0
154	20231215	181500	3231751300	52800	52800	52800	52800	0
155	20231215	181400	3231751300	52800	52800	52800	52800	0
156	20231215	181300	3231751300	52800	52800	52800	52800	0
157	20231215	181200	3231751300	52800	52800	52800	52800	0
158	20231215	181100	3231751300	52800	52800	52800	52800	0
159	20231215	181000	3231751300	52800	52800	52800	52800	0
160	20231215	180900	3231751300	52800	52800	52800	52800	0
161	20231215	180800	3231751300	52800	52800	52800	52800	0
162	20231215	180700	3231751300	52800	52800	52800	52800	0
163	20231215	180600	3231751300	52800	52800	52800	52800	0
164	20231215	180500	3231751300	52800	52800	52800	52800	0
165	20231215	180400	3231751300	52800	52800	52800	52800	0
166	20231215	180300	3231751300	52800	52800	52800	52800	0
167	20231215	180200	3231751300	52800	52800	52800	52800	0
168	20231215	180100	3231751300	52800	52800	52800	52800	0
169	20231215	180000	3231751300	52800	52800	52800	52800	0
170	20231215	175900	3231751300	52800	52800	52800	52800	0
171	20231215	175800	3231751300	52800	52800	52800	52800	0
172	20231215	175700	3231751300	52800	52800	52800	52800	0
173	20231215	175600	3231751300	52800	52800	52800	52800	0
174	20231215	175500	3231751300	52800	52800	52800	52800	0
175	20231215	175400	3231751300	52800	52800	52800	52800	0
176	20231215	175300	3231751300	52800	52800	52800	52800	0
177	20231215	175200	3231751300	52800	52800	52800	52800	0
178	20231215	175100	3231751300	52800	52800	52800	52800	0
179	20231215	175000	3231751300	52800	52800	52800	52800	0
180	20231215	174900	3231751300	52800	52800	52800	52800	0
181	20231215	174800	3231751300	52800	52800	52800	52800	0
182	20231215	174700	3231751300	52800	52800	52800	52800	10070
183	20231215	174600	3231751300	52800	52800	52800	52800	0
184	20231215	174500	3231751300	52800	52800	52800	52800	0
185	20231215	174400	3231751300	52800	52800	52800	52800	0
186	20231215	174300	3231751300	52800	52800	52800	52800	0
187	20231215	174200	3231751300	52800	52800	52800	52800	0
188	20231215	174100	3231751300	52800	52800	52800	52800	0
189	20231215	174000	3231751300	52800	52800	52800	52800	0
190	20231215	173900	3231751300	52800	52800	52800	52800	0
191	20231215	173800	3231751300	52800	52800	52800	52800	0
192	20231215	173700	3231751300	52800	52800	52800	52800	0
193	20231215	173600	3231751300	52800	52800	52800	52800	0
194	20231215	173500	3231751300	52800	52800	52800	52800	0
195	20231215	173400	3231751300	52800	52800	52800	52800	0
196	20231215	173300	3231751300	52800	52800	52800	52800	0
197	20231215	173200	3231751300	52800	52800	52800	52800	0
198	20231215	173100	3231751300	52800	52800	52800	52800	0
199	20231215	173000	3231751300	52800	52800	52800	52800	0
200	20231215	172900	3231751300	52800	52800	52800	52800	0
201	20231215	172800	3231751300	52800	52800	52800	52800	0
202	20231215	172700	3231751300	52800	52800	52800	52800	0
203	20231215	172600	3231751300	52800	52800	52800	52800	0
204	20231215	172500	3231751300	52800	52800	52800	52800	0
205	20231215	172400	3231751300	52800	52800	52800	52800	0
206	20231215	172300	3231751300	52800	52800	52800	52800	0
207	20231215	172200	3231751300	52800	52800	52800	52800	0
208	20231215	172100	3231751300	52800	52800	52800	52800	0
209	20231215	172000	3231751300	52800	52800	52800	52800	0
210	20231215	171900	3231751300	52800	52800	52800	52800	0
211	20231215	171800	3231751300	52800	52800	52800	52800	0
212	20231215	171700	3231751300	52800	52800	52800	52800	10070
213	20231215	171600	3231751300	52800	52800	52800	52800	0
214	20231215	171500	3231751300	52800	52800	52800	52800	0
215	20231215	171400	3231751300	52800	52800	52800	52800	0
216	20231215	171300	3231751300	52800	52800	52800	52800	0
217	20231215	171200	3231751300	52800	52800	52800	52800	0
218	20231215	171100	3231751300	52800	52800	52800	52800	0
219	20231215	171000	3231751300	52800	52800	52800	52800	0
220	20231215	170900	3231751300	52800	52800	52800	52800	0
221	20231215	170800	3231751300	52800	52800	52800	52800	0
222	20231215	170700	3231751300	52800	52800	52800	52800	0
223	20231215	170600	3231751300	52800	52800	52800	52800	0
224	20231215	170500	3231751300	52800	52800	52800	52800	0
225	20231215	170400	3231751300	52800	52800	52800	52800	0
226	20231215	170300	3231751300	52800	52800	52800	52800	0
227	20231215	170200	3231751300	52800	52800	52800	52800	0
228	20231215	170100	3231751300	52800	52800	52800	52800	0
229	20231215	170000	3231751300	52800	52800	52800	52800	0
230	20231215	165900	3231751300	52800	52800	52800	52800	0
231	20231215	165800	3231751300	52800	52800	52800	52800	0
232	20231215	165700	3231751300	52800	52800	52800	52800	0
233	20231215	165600	3231751300	52800	52800	52800	52800	0
234	20231215	165500	3231751300	52800	52800	52800	52800	0
235	20231215	165400	3231751300	52800	52800	52800	52800	0
236	20231215	165300	3231751300	52800	52800	52800	52800	0
237	20231215	165200	3231751300	52800	52800	52800	52800	0
238	20231215	165100	3231751300	52800	52800	52800	52800	0
239	20231215	165000	3231751300	52800	52800	52800	52800	0
240	20231215	164900	3231751300	52800	52800	52800	52800	0
241	20231215	164800	3231751300	52800	52800	52800	52800	0
242	20231215	164700	3231751300	52800	52800	52800	52800	10070
243	20231215	164600	3231751300	52800	52800	52800	52800	0
244	20231215	164500	3231751300	52800	52800	52800	52800	0
245	20231215	164400	3231751300	52800	52800	52800	52800	0
246	20231215	164300	3231751300	52800	52800	52800	52800	0
247	20231215	164200	3231751300	52800	52800	52800	52800	0
248	20231215	164100	3231751300	52800	52800	52800	52800	0
249	20231215	164000	3231751300	52800	52800	52800	52800	0
250	20231215	163900	3231751300	52800	52800	52800	52800	0
251	20231215	163800	3231751300	52800	52800	52800	52800	0
252	20231215	163700	3231751300	52800	52800	52800	52800	0
253	20231215	163600	3231751300	52800	52800	52800	52800	0
254	20231215	163500	3231751300	52800	52800	52800	52800	0
255	20231215	163400	3231751300	52800	52800	52800	52800	0
256	20231215	163300	3231751300	52800	52800	52800	52800	0
257	20231215	163200	3231751300	52800	52800	52800	52800	0
258	20231215	163100	3231751300	52800	52800	52800	52800	0
259	20231215	163000	3231751300	52800	52800	52800	52800	0
260	20231215	162900	3231751300	52800	52800	52800	52800	0
261	20231215	162800	3231751300	52800	52800	52800	52800	0
262	20231215	162700	3231751300	52800	52800	52800	52800	0
263	20231215	162600	3231751300	52800	52800	52800	52800	0
264	20231215	162500	3231751300	52800	52800	52800	52800	0
265	20231215	162400	3231751300	52800	52800	52800	52800	0
266	20231215	162300	3231751300	52800	52800	52800	52800	0
267	20231215	162200	3231751300	52800	52800	52800	52800	0
268	20231215	162100	3231751300	52800	52800	52800	52800	0
269	20231215	162000	3231751300	52800	52800	52800	52800	0
270	20231215	161900	3231751300	52800	52800	52800	52800	0
271	20231215	161800	3231751300	52800	52800	52800	52800	0
272	20231215	161700	3231751300	52800	52800	52800	52800	10070
273	20231215	161600	3231751300	52800	52800	52800	52800	0
274	20231215	161500	3231751300	52800	52800	52800	52800	0
275	20231215	161400	3231751300	52800	52800	52800	52800	0
276	20231215	161300	3231751300	52800	52800	52800	52800	0
277	20231215	161200	3231751300	52800	52800	52800	52800	0
278	20231215	161100	3231751300	52800	52800	52800	52800	0
279	20231215	161000	3231751300	52800	52800	52800	52800	0
280	20231215	160900	3231751300	52800	52800	52800	52800	0
281	20231215	160800	3231751300	52800	52800	52800	52800	0
282	20231215	160700	3231751300	52800	52800	52800	52800	0
283	20231215	160600	3231751300	52800	52800	52800	52800	0
284	20231215	160500	3231751300	52800	52800	52800	52800	0
285	20231215	160400	3231751300	52800	52800	52800	52800	0
286	20231215	160300	3231751300	52800	52800	52800	52800	0
287	20231215	160200	3231751300	52800	52800	52800	52800	0
288	20231215	160100	3231751300	52800	52800	52800	52800	0
289	20231215	160000	3231751300	52800	52800	52800	52800	0
290	20231215	155900	3231751300	52800	52800	52800	52800	0
291	20231215	155800	3231751300	52800	52800	52800	52800	0
292	20231215	155700	3231751300	52800	52800	52800	52800	0
293	20231215	155600	3231751300	52800	52800	52800	52800	0
294	20231215	155500	3231751300	52800	52800	52800	52800	0
295	20231215	155400	3231751300	52800	52800	52800	52800	0
296	20231215	155300	3231751300	52800	52800	52800	52800	0
297	20231215	155200	3231751300	52800	52800	52800	52800	0
298	20231215	155100	3231751300	52800	52800	52800	52800	0
299	20231215	155000	3231751300	52800	52800	52800	52800	0
300	20231215	154900	3231751300	52800	52800	52800	52800	0
301	20231215	154800	3231751300	52800	52800	52800	52800	0
302	20231215	154700	3231751300	52800	52800	52800	52800	10070
303	20231215	154600	3231751300	52800	52800	52800	52800	0
304	20231215	154500	3231751300	52800	52800	52800	52800	0
305	20231215	154400	3231751300	52800	52800	52800	52800	0
306	20231215	154300	3231751300	52800	52800	52800	52800	0
307	20231215	154200	3231751300	52800	52800	52800	52800	0
308	20231215	154100	3231751300	52800	52800	52800	52800	0
309	20231215	154000	3231751300	52800	52800	52800	52800	0
310	20231215	153900	3231751300	52800	52800	52800	52800	0
311	20231215	153800	3231751300	52800	52800	52800	52800	0
312	20231215	153700	3231751300	52800	52800	52800	52800	0
313	20231215	153600	3231751300	52800	52800	52800	52800	0
314	20231215	153500	3231751300	52800	52800	52800	52800	0
315	20231215	153400	3231751300	52800	52800	52800	52800	0
316	20231215	153300	3231751300	52800	52800	52800	52800	0
317	20231215	153200	3231751300	52800	52800	52800	52800	0
318	20231215	153100	3231751300	52800	52800	52800	52800	0
319	20231215	153000	3231751300	52800	52800	52800	52800	10070
320	20231215	152900	2700055300	52900	52900	52900	52900	0
321	20231215	152800	2700055300	52900	52900	52900	52900	0
322	20231215	152700	2700055300	52900	52900	52900	52900	0
323	20231215	152600	2700055300	52900	52900	52900	52900	0
324	20231215	152500	2700055300	52900	52900	52900	52900	0
325	20231215	152400	2700055300	52900	52900	52900	52900	0
326	20231215	152300	2700055300	52900	52900	52900	52900	0
327	20231215	152200	2700055300	52900	52900	52900	52900	0
328	20231215	152100	2700055300	52900	52900	52900	52900	0
329	20231215	152000	2700055300	52900	52900	52900	52900	0
330	20231215	151900	2700055300	52900	52600	52900	52500	3640
331	20231215	151800	2508121900	52600	52700	52700	52500	164
332	20231215	151700	2499503200	52700	52700	52700	52600	36
333	20231215	151600	2497607300	52600	52600	52700	52500	535
334	20231215	151500	2469470100	52600	52600	52600	52500	44
335	20231215	151400	2467158600	52500	52600	52600	52500	28
336	20231215	151300	2465688000	52600	52600	52600	52500	124
337	20231215	151200	2459168100	52500	52600	52600	52500	45
338	20231215	151100	2456803800	52500	52500	52600	52500	838
339	20231215	151000	2412742900	52600	52600	52600	52500	41
340	20231215	150900	2410588200	52500	52500	52600	52500	643
341	20231215	150800	2376830000	52600	52600	52600	52500	196
342	20231215	150700	2366529700	52600	52600	52600	52500	81
343	20231215	150600	2362271100	52600	52600	52600	52500	41
344	20231215	150500	2360114900	52600	52600	52600	52500	125
345	20231215	150400	2353545800	52600	52700	52700	52600	307
346	20231215	150300	2337393000	52700	52600	52700	52600	170
347	20231215	150200	2328448900	52700	52700	52700	52600	27
348	20231215	150100	2327026900	52700	52700	52700	52600	72
349	20231215	150000	2323234900	52700	52600	52700	52600	84
350	20231215	145900	2318815600	52700	52600	52700	52600	114
351	20231215	145800	2312812800	52700	52600	52700	52500	1307
352	20231215	145700	2244063900	52600	52600	52600	52500	39
353	20231215	145600	2242012800	52600	52600	52600	52500	3479
354	20231215	145500	2059255900	52700	52600	52700	52600	37
355	20231215	145400	2057306800	52700	52700	52700	52600	29
356	20231215	145300	2055778700	52700	52700	52700	52600	65
357	20231215	145200	2052356000	52700	52700	52700	52600	53
358	20231215	145100	2049563100	52700	52700	52700	52600	28
359	20231215	145000	2048088300	52700	52700	52700	52600	77
360	20231215	144900	2044035700	52600	52700	52700	52600	130
361	20231215	144800	2037190700	52600	52600	52700	52600	113
362	20231215	144700	2031243500	52700	52700	52700	52600	291
363	20231215	144600	2015934300	52700	52700	52700	52600	44
364	20231215	144500	2013616800	52700	52700	52700	52600	175
365	20231215	144400	2004408800	52700	52600	52700	52600	38
366	20231215	144300	2002406800	52700	52700	52700	52600	78
367	20231215	144200	1998301700	52700	52700	52700	52600	48
368	20231215	144100	1995774600	52600	52600	52700	52600	141
369	20231215	144000	1988355400	52700	52700	52700	52600	89
370	20231215	143900	1983671100	52700	52700	52700	52600	235
371	20231215	143800	1971308800	52700	52600	52700	52600	67
372	20231215	143700	1967781900	52700	52700	52700	52600	60
373	20231215	143600	1964623200	52600	52700	52700	52600	51
374	20231215	143500	1961938200	52700	52700	52700	52600	67
375	20231215	143400	1958411300	52700	52600	52700	52600	62
376	20231215	143300	1955147500	52700	52600	52700	52600	88
377	20231215	143200	1950516600	52600	52700	52700	52600	110
378	20231215	143100	1944727900	52700	52700	52700	52600	174
379	20231215	143000	1935573300	52700	52700	52700	52600	80
380	20231215	142900	1931363200	52700	52600	52700	52500	393
381	20231215	142800	1910688400	52700	52700	52700	52600	39
382	20231215	142700	1908635400	52700	52600	52700	52600	71
383	20231215	142600	1904900000	52700	52700	52700	52600	78
384	20231215	142500	1900794600	52600	52700	52700	52600	98
385	20231215	142400	1895638700	52600	52600	52700	52600	96
386	20231215	142300	1890588000	52600	52700	52700	52600	105
387	20231215	142200	1885063200	52600	52700	52700	52600	265
388	20231215	142100	1871123400	52700	52700	52700	52600	192
389	20231215	142000	1861022000	52700	52700	52700	52600	60
390	20231215	141900	1857864700	52700	52700	52700	52600	66
391	20231215	141800	1854392200	52700	52700	52700	52600	54
392	20231215	141700	1851548700	52700	52700	52700	52600	34
393	20231215	141600	1849759500	52700	52600	52700	52500	105
394	20231215	141500	1844236000	52500	52600	52600	52500	304
395	20231215	141400	1828250500	52600	52600	52600	52500	130
396	20231215	141300	1821418000	52500	52600	52600	52500	29
397	20231215	141200	1819894700	52500	52500	52600	52500	328
398	20231215	141100	1802672900	52600	52600	52600	52500	43
399	20231215	141000	1800413700	52600	52500	52600	52500	119
400	20231215	140900	1794165700	52600	52600	52600	52500	186
401	20231215	140800	1784398700	52600	52700	52700	52500	46
402	20231215	140700	1781983000	52700	52600	52700	52500	40
403	20231215	140600	1779881000	52500	52500	52700	52500	101
404	20231215	140500	1774569200	52500	52500	52600	52500	107
405	20231215	140400	1768944500	52600	52600	52600	52500	69
406	20231215	140300	1765319500	52600	52600	52600	52500	195
407	20231215	140200	1755076600	52600	52600	52600	52500	53
408	20231215	140100	1752292300	52600	52600	52600	52500	38
409	20231215	140000	1750296100	52600	52600	52600	52500	246
410	20231215	135900	1737363300	52600	52500	52600	52500	80
411	20231215	135800	1733160900	52500	52600	52600	52500	8
412	20231215	135700	1732740600	52600	52500	52600	52500	53
413	20231215	135600	1729956800	52500	52600	52600	52500	76
414	20231215	135500	1725965700	52500	52500	52600	52500	70
415	20231215	135400	1722290000	52500	52500	52600	52500	98
416	20231215	135300	1717143900	52600	52600	52600	52500	41
417	20231215	135200	1714988500	52500	52500	52600	52500	239
418	20231215	135100	1702440000	52600	52500	52600	52500	220
419	20231215	135000	1690886200	52500	52600	52600	52500	20
420	20231215	134900	1689834600	52500	52500	52600	52500	54
421	20231215	134800	1686998200	52500	52600	52600	52500	66
422	20231215	134700	1683531300	52500	52500	52600	52500	113
423	20231215	134600	1677597700	52500	52600	52600	52500	82
424	20231215	134500	1673292000	52600	52600	52600	52500	28
425	20231215	134400	1671820600	52600	52600	52600	52500	68
426	20231215	134300	1668249600	52500	52600	52600	52500	54
427	20231215	134200	1665413100	52600	52500	52600	52500	30
428	20231215	134100	1663837500	52500	52600	52600	52500	35
429	20231215	134000	1661999000	52600	52500	52600	52500	65
430	20231215	133900	1658584600	52500	52500	52600	52500	63
431	20231215	133800	1655276800	52600	52500	52600	52500	69
432	20231215	133700	1651651900	52600	52600	52600	52500	33
433	20231215	133600	1649916400	52600	52600	52700	52600	13
434	20231215	133500	1649232000	52600	52500	52600	52500	114
435	20231215	133400	1643243300	52600	52600	52600	52500	76
436	20231215	133300	1639251600	52600	52600	52700	52600	17
437	20231215	133200	1638357300	52600	52700	52700	52600	60
438	20231215	133100	1635201100	52700	52600	52700	52600	109
439	20231215	133000	1629465200	52600	52700	52700	52600	67
440	20231215	132900	1625939800	52700	52700	52700	52600	133
441	20231215	132800	1618943300	52700	52700	52700	52600	45
442	20231215	132700	1616575400	52600	52600	52700	52600	48
443	20231215	132600	1614049800	52700	52600	52700	52600	65
444	20231215	132500	1610629200	52600	52600	52700	52600	122
445	20231215	132400	1604211000	52700	52700	52700	52600	36
446	20231215	132300	1602315800	52600	52700	52700	52600	51
447	20231215	132200	1599631900	52700	52700	52700	52600	47
448	20231215	132100	1597158300	52700	52700	52700	52600	105
449	20231215	132000	1591625900	52600	52600	52700	52600	71
450	20231215	131900	1587887800	52700	52600	52700	52600	59
451	20231215	131800	1584783200	52600	52700	52700	52600	74
452	20231215	131700	1580888400	52600	52700	52700	52600	163
453	20231215	131600	1572303400	52700	52600	52700	52600	31
454	20231215	131500	1570671500	52700	52700	52700	52600	24
455	20231215	131400	1569407900	52700	52700	52700	52600	96
456	20231215	131300	1564351700	52700	52700	52700	52600	164
457	20231215	131200	1555724300	52600	52700	52700	52600	59
458	20231215	131100	1552620200	52700	52700	52700	52600	9
459	20231215	131000	1552146100	52700	52700	52700	52600	29
460	20231215	130900	1550620000	52700	52700	52700	52600	20
461	20231215	130800	1549566400	52600	52700	52700	52600	17
462	20231215	130700	1548670700	52700	52700	52700	52600	126
463	20231215	130600	1542041500	52700	52700	52700	52700	15
464	20231215	130500	1541251000	52700	52700	52700	52600	32
465	20231215	130400	1539566800	52700	52700	52700	52700	12
466	20231215	130300	1538934400	52700	52700	52700	52700	8
467	20231215	130200	1538512800	52700	52700	52700	52700	12
468	20231215	130100	1537880400	52600	52700	52700	52600	11
469	20231215	130000	1537301000	52700	52700	52700	52600	43
470	20231215	125900	1535035900	52700	52700	52700	52600	28
471	20231215	125800	1533562300	52700	52700	52800	52600	18
472	20231215	125700	1532613400	52700	52700	52700	52600	18
473	20231215	125600	1531664900	52700	52700	52700	52700	22
474	20231215	125500	1530505500	52800	52700	52800	52600	22
475	20231215	125400	1529346100	52700	52800	52800	52600	279
476	20231215	125300	1514645600	52800	52800	52800	52700	36
477	20231215	125200	1512747600	52800	52700	52800	52700	15
478	20231215	125100	1511955900	52800	52800	52800	52800	9
479	20231215	125000	1511480700	52800	52800	52800	52700	48
480	20231215	124900	1508950000	52800	52700	52800	52700	76
481	20231215	124800	1504943400	52800	52700	52800	52700	318
482	20231215	124700	1488183700	52700	52700	52700	52600	15
483	20231215	124600	1487393600	52700	52700	52700	52600	21
484	20231215	124500	1486287000	52700	52600	52700	52600	11
485	20231215	124400	1485707600	52700	52700	52700	52700	11
486	20231215	124300	1485127900	52700	52700	52700	52600	51
487	20231215	124200	1482442900	52700	52700	52700	52700	5
488	20231215	124100	1482179400	52700	52700	52700	52700	10
489	20231215	124000	1481652400	52700	52600	52700	52600	42
490	20231215	123900	1479441300	52700	52700	52700	52600	18
491	20231215	123800	1478493100	52700	52700	52700	52700	16
492	20231215	123700	1477649900	52600	52700	52700	52600	72
493	20231215	123600	1473861500	52700	52700	52700	52600	20
494	20231215	123500	1472807900	52600	52700	52700	52600	19
495	20231215	123400	1471806800	52700	52700	52700	52700	15
496	20231215	123300	1471016300	52700	52700	52700	52700	41
497	20231215	123200	1468855600	52700	52700	52700	52600	13
498	20231215	123100	1468171100	52700	52800	52800	52700	14
499	20231215	123000	1467432800	52800	52700	52800	52700	8
500	20231215	122900	1467010700	52700	52700	52800	52600	527
501	20231215	122800	1439231300	52600	52700	52700	52600	26
502	20231215	122700	1437862100	52800	52800	52800	52800	9
503	20231215	122600	1437386900	52800	52800	52800	52800	14
504	20231215	122500	1436647700	52800	52600	52800	52600	17
505	20231215	122400	1435752100	52600	52700	52700	52600	800
506	20231215	122300	1393595900	52700	52700	52700	52700	13
507	20231215	122200	1392910800	52700	52600	52700	52600	65
508	20231215	122100	1389489100	52600	52700	52700	52600	38
509	20231215	122000	1387489500	52700	52700	52700	52600	27
510	20231215	121900	1386067700	52700	52700	52700	52700	21
511	20231215	121800	1384961000	52700	52600	52700	52600	7
512	20231215	121700	1384592200	52600	52800	52800	52600	26
513	20231215	121600	1383221100	52800	52800	52800	52700	28
514	20231215	121500	1381743800	52800	52700	52800	52700	21
515	20231215	121400	1380636000	52700	52700	52700	52600	13
516	20231215	121300	1379951000	52700	52700	52800	52700	26
517	20231215	121200	1378580000	52800	52800	52800	52800	9
518	20231215	121100	1378104800	52800	52800	52800	52800	21
519	20231215	121000	1376996000	52700	52700	52800	52700	39
520	20231215	120900	1374940200	52800	52800	52800	52700	20
521	20231215	120800	1373885600	52800	52800	52800	52800	16
522	20231215	120700	1373040800	52800	52700	52800	52700	6
523	20231215	120600	1372724300	52700	52800	52800	52700	10
524	20231215	120500	1372196500	52800	52800	52800	52600	60
525	20231215	120400	1369031100	52800	52800	52800	52600	19
526	20231215	120300	1368029800	52800	52600	52800	52600	18
527	20231215	120200	1367082200	52800	52700	52800	52600	39
528	20231215	120100	1365028000	52700	52700	52800	52700	12
529	20231215	120000	1364394900	52800	52800	52800	52600	44
530	20231215	115900	1362077200	52800	52800	52800	52700	17
531	20231215	115800	1361179900	52800	52700	52800	52600	24
532	20231215	115700	1359916500	52800	52700	52800	52700	33
533	20231215	115600	1358175600	52800	52700	52800	52700	53
534	20231215	115500	1355380500	52700	52700	52800	52700	38
535	20231215	115400	1353377500	52800	52800	52800	52700	179
536	20231215	115300	1343943200	52800	52800	52800	52800	33
537	20231215	115200	1342200800	52800	52800	52800	52700	31
538	20231215	115100	1340564400	52800	52800	52800	52700	38
539	20231215	115000	1338560000	52800	52700	52800	52600	787
540	20231215	114900	1297085000	52500	52600	52600	52500	24
541	20231215	114800	1295824200	52500	52600	52600	52500	122
542	20231215	114700	1289418700	52600	52700	52700	52600	42
543	20231215	114600	1287208100	52700	52700	52700	52700	25
544	20231215	114500	1285890600	52600	52700	52700	52600	55
545	20231215	114400	1282995000	52700	52700	52700	52600	14
546	20231215	114300	1282257400	52700	52600	52700	52600	30
547	20231215	114200	1280678700	52600	52700	52700	52600	29
548	20231215	114100	1279151400	52700	52500	52700	52500	20
549	20231215	114000	1278098700	52600	52700	52700	52600	17
550	20231215	113900	1277204400	52700	52700	52700	52500	215
551	20231215	113800	1265905300	52700	52600	52700	52600	20
552	20231215	113700	1264852200	52600	52700	52700	52600	75
553	20231215	113600	1260905400	52600	52700	52700	52600	22
554	20231215	113500	1259746200	52700	52600	52700	52600	49
555	20231215	113400	1257168200	52700	52700	52700	52600	23
556	20231215	113300	1255956300	52700	52700	52700	52600	31
557	20231215	113200	1254322700	52700	52700	52700	52700	8
558	20231215	113100	1253901100	52700	52700	52700	52700	5
559	20231215	113000	1253637600	52600	52700	52700	52600	31
560	20231215	112900	1252005600	52600	52600	52700	52600	139
561	20231215	112800	1244692700	52700	52600	52700	52600	20
562	20231215	112700	1243639800	52700	52600	52700	52600	55
563	20231215	112600	1240745300	52600	52700	52700	52600	49
564	20231215	112500	1238163700	52700	52700	52700	52600	80
565	20231215	112400	1233948800	52700	52700	52700	52600	21
566	20231215	112300	1232842200	52700	52700	52700	52600	15
567	20231215	112200	1232052900	52700	52700	52700	52600	19
568	20231215	112100	1231052600	52700	52800	52800	52600	23
569	20231215	112000	1229841200	52800	52800	52800	52600	27
570	20231215	111900	1228419700	52600	52800	52800	52600	58
571	20231215	111800	1225362700	52800	52800	52800	52800	15
572	20231215	111700	1224570700	52800	52800	52800	52800	5
573	20231215	111600	1224306700	52800	52800	52800	52600	28
574	20231215	111500	1222828700	52600	52700	52800	52600	116
575	20231215	111400	1216720800	52700	52700	52700	52600	96
576	20231215	111300	1211662200	52700	52700	52700	52700	16
577	20231215	111200	1210819000	52700	52600	52700	52600	16
578	20231215	111100	1209976200	52700	52700	52700	52600	30
579	20231215	111000	1208395600	52700	52700	52700	52600	42
580	20231215	110900	1206185600	52700	52700	52700	52600	66
581	20231215	110800	1202712300	52700	52700	52700	52600	14
582	20231215	110700	1201975000	52600	52700	52700	52600	59
583	20231215	110600	1198867500	52700	52700	52700	52600	25
584	20231215	110500	1197550100	52700	52700	52700	52600	66
585	20231215	110400	1194073500	52600	52700	52700	52600	11
586	20231215	110300	1193494000	52700	52600	52700	52600	28
587	20231215	110200	1192020200	52700	52700	52700	52700	14
588	20231215	110100	1191282400	52700	52700	52700	52600	16
589	20231215	110000	1190439700	52700	52700	52700	52600	35
590	20231215	105900	1188598000	52700	52600	52800	52500	81
591	20231215	105800	1184339300	52800	52800	52800	52600	511
592	20231215	105700	1157459200	52800	52700	52800	52600	11
593	20231215	105600	1156879500	52700	52800	52800	52600	29
594	20231215	105500	1155351300	52800	52700	52800	52600	17
595	20231215	105400	1154454900	52700	52800	52900	52700	249
596	20231215	105300	1141329500	52800	52900	52900	52800	43
597	20231215	105200	1139058300	52900	52900	52900	52900	117
598	20231215	105100	1132869000	52900	52900	52900	52900	265
599	20231215	105000	1118850500	52900	52900	52900	52800	294
600	20231215	104900	1103299200	52900	52900	52900	52800	344
601	20231215	104800	1085104500	52900	52900	52900	52700	405
602	20231215	104700	1063698300	52900	52900	52900	52800	315
603	20231215	104600	1047035100	52900	52900	52900	52700	445
604	20231215	104500	1023508800	52900	52800	52900	52600	1926
605	20231215	104400	921816200	52800	52700	52800	52600	340
606	20231215	104300	903881300	52800	52500	52800	52500	300
607	20231215	104200	888066200	52700	52500	52700	52500	704
608	20231215	104100	851027000	52500	52600	52600	52500	92
609	20231215	104000	846194000	52700	52700	52700	52500	22
610	20231215	103900	845035700	52700	52600	52700	52600	34
611	20231215	103800	843247000	52700	52700	52700	52600	56
612	20231215	103700	840299100	52600	52700	52700	52600	215
613	20231215	103600	828968800	52700	52700	52700	52600	79
614	20231215	103500	824807800	52700	52700	52700	52500	20
615	20231215	103400	823755400	52700	52500	52700	52500	399
616	20231215	103300	802745900	52600	52500	52600	52500	128
617	20231215	103200	796013600	52600	52600	52600	52500	217
618	20231215	103100	784620800	52500	52500	52600	52500	263
619	20231215	103000	770812400	52600	52600	52600	52500	45
620	20231215	102900	768449200	52600	52600	52600	52500	59
621	20231215	102800	765350800	52600	52600	52600	52400	377
622	20231215	102700	745559400	52500	52600	52600	52500	135
623	20231215	102600	738471400	52600	52600	52600	52500	281
624	20231215	102500	723717100	52600	52400	52600	52400	33
625	20231215	102400	721983900	52400	52400	52500	52400	505
626	20231215	102300	695471900	52500	52500	52500	52500	101
627	20231215	102200	690169400	52500	52400	52500	52400	118
628	20231215	102100	683976600	52500	52400	52500	52400	3
629	20231215	102000	683819300	52500	52500	52500	52400	862
630	20231215	101900	638567600	52600	52500	52600	52500	34
631	20231215	101800	636782100	52500	52500	52500	52500	30
632	20231215	101700	635207100	52500	52500	52600	52500	9
633	20231215	101600	634734200	52500	52600	52600	52500	127
634	20231215	101500	628064900	52600	52600	52600	52600	9
635	20231215	101400	627591500	52600	52500	52600	52500	56
636	20231215	101300	624648000	52500	52600	52600	52500	27
637	20231215	101200	623229200	52600	52600	52600	52600	9
638	20231215	101100	622755800	52600	52600	52600	52600	2
639	20231215	101000	622650600	52500	52500	52500	52500	5
640	20231215	100900	622388100	52500	52500	52500	52500	1
641	20231215	100800	622335600	52600	52600	52600	52600	10
642	20231215	100700	621809600	52500	52500	52500	52500	24
643	20231215	100600	620549600	52500	52400	52500	52400	85
644	20231215	100500	616087400	52400	52400	52500	52400	185
645	20231215	100400	606381000	52400	52400	52400	52400	256
646	20231215	100300	592966600	52400	52400	52400	52400	11
647	20231215	100200	592390200	52400	52500	52500	52400	120
648	20231215	100100	586091800	52500	52400	52500	52400	187
649	20231215	100000	576290100	52400	52500	52500	52400	362
650	20231215	095900	557320800	52500	52400	52500	52400	37
651	20231215	095800	555379500	52400	52600	52600	52400	433
652	20231215	095700	532651600	52600	52600	52600	52600	3
653	20231215	095600	532493800	52600	52600	52600	52500	462
654	20231215	095500	508236300	52500	52500	52600	52500	32
655	20231215	095400	506555000	52500	52500	52500	52500	53
656	20231215	095300	503772500	52500	52600	52600	52500	121
657	20231215	095200	497419900	52600	52500	52600	52500	3
658	20231215	095100	497262200	52500	52500	52500	52500	7
659	20231215	095000	496894700	52600	52600	52600	52600	392
660	20231215	094900	476275500	52600	52500	52600	52500	64
661	20231215	094800	472911600	52500	52600	52600	52500	5
662	20231215	094700	472648900	52600	52600	52600	52500	22
663	20231215	094600	471491900	52500	52500	52500	52500	0
664	20231215	094500	471491900	52500	52500	52500	52500	111
665	20231215	094400	465664400	52500	52600	52600	52500	419
666	20231215	094300	443627300	52600	52600	52700	52600	147
667	20231215	094200	435882700	52600	52600	52600	52600	25
668	20231215	094100	434567700	52700	52600	52700	52600	7
669	20231215	094000	434198900	52500	52500	52700	52500	13
670	20231215	093900	433516200	52700	52600	52700	52500	120
671	20231215	093800	427205200	52500	52600	52600	52500	46
672	20231215	093700	424787900	52600	52600	52600	52500	127
673	20231215	093600	418117900	52500	52600	52600	52500	69
674	20231215	093500	414493800	52500	52500	52600	52500	84
675	20231215	093400	410082200	52600	52500	52600	52500	304
676	20231215	093300	394122100	52500	52500	52500	52500	19
677	20231215	093200	393124600	52500	52500	52500	52500	114
678	20231215	093100	387139600	52500	52500	52600	52500	91
679	20231215	093000	382361300	52500	52500	52500	52400	185
680	20231215	092900	372650600	52400	52500	52500	52400	111
681	20231215	092800	366824400	52500	52500	52500	52400	7
682	20231215	092700	366457400	52500	52500	52500	52400	14
683	20231215	092600	365723100	52500	52400	52500	52400	49
684	20231215	092500	363151300	52400	52400	52400	52400	116
685	20231215	092400	357072900	52400	52500	52600	52400	835
686	20231215	092300	313163200	52500	52400	52500	52400	80
687	20231215	092200	308963500	52400	52600	52600	52400	62
688	20231215	092100	305708200	52600	52500	52600	52400	28
689	20231215	092000	304238400	52500	52600	52600	52500	26
690	20231215	091900	302873300	52500	52500	52500	52400	58
691	20231215	091800	299829200	52400	52400	52500	52400	62
692	20231215	091700	296576300	52400	52500	52600	52400	1473
693	20231215	091600	219252500	52500	52500	52500	52500	169
694	20231215	091500	210380000	52500	52300	52500	52300	497
695	20231215	091400	184328600	52300	52300	52400	52300	173
696	20231215	091300	175270500	52300	52300	52400	52300	287
697	20231215	091200	160250200	52300	52400	52400	52300	58
698	20231215	091100	157211300	52400	52400	52400	52300	123
699	20231215	091000	150767800	52400	52400	52400	52300	235
700	20231215	090900	138475600	52400	52300	52400	52300	138
701	20231215	090800	131247000	52400	52400	52400	52300	411
702	20231215	090700	109713300	52500	52400	52500	52400	198
703	20231215	090600	99331400	52500	52500	52500	52400	252
704	20231215	090500	86126400	52500	52500	52500	52400	103
705	20231215	090400	80728600	52500	52500	52500	52400	55
706	20231215	090300	77842100	52500	52500	52600	52500	150
707	20231215	090200	69966900	52400	52400	52400	52400	96
708	20231215	090100	64936500	52400	52500	52700	52400	751
709	20231215	090000	25555100	52800	52800	52800	52700	484