KissMeData/000210/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	183000	2511458400	51200	51200	51200	51200	4457
3	20231220	182900	2511458400	51200	51200	51200	51200	0
4	20231220	182800	2511458400	51200	51200	51200	51200	0
5	20231220	182700	2511458400	51200	51200	51200	51200	0
6	20231220	182600	2511458400	51200	51200	51200	51200	0
7	20231220	182500	2511458400	51200	51200	51200	51200	0
8	20231220	182400	2511458400	51200	51200	51200	51200	0
9	20231220	182300	2511458400	51200	51200	51200	51200	0
10	20231220	182200	2511458400	51200	51200	51200	51200	0
11	20231220	182100	2511458400	51200	51200	51200	51200	0
12	20231220	182000	2511458400	51200	51200	51200	51200	0
13	20231220	181900	2511458400	51200	51200	51200	51200	0
14	20231220	181800	2511458400	51200	51200	51200	51200	0
15	20231220	181700	2511458400	51200	51200	51200	51200	0
16	20231220	181600	2511458400	51200	51200	51200	51200	0
17	20231220	181500	2511458400	51200	51200	51200	51200	0
18	20231220	181400	2511458400	51200	51200	51200	51200	0
19	20231220	181300	2511458400	51200	51200	51200	51200	0
20	20231220	181200	2511458400	51200	51200	51200	51200	0
21	20231220	181100	2511458400	51200	51200	51200	51200	0
22	20231220	181000	2511458400	51200	51200	51200	51200	0
23	20231220	180900	2511458400	51200	51200	51200	51200	0
24	20231220	180800	2511458400	51200	51200	51200	51200	0
25	20231220	180700	2511458400	51200	51200	51200	51200	0
26	20231220	180600	2511458400	51200	51200	51200	51200	0
27	20231220	180500	2511458400	51200	51200	51200	51200	0
28	20231220	180400	2511458400	51200	51200	51200	51200	0
29	20231220	180300	2511458400	51200	51200	51200	51200	0
30	20231220	180200	2511458400	51200	51200	51200	51200	0
31	20231220	180100	2511458400	51200	51200	51200	51200	0
32	20231220	180000	2511458400	51200	51200	51200	51200	4457
33	20231220	175900	2511458400	51200	51200	51200	51200	0
34	20231220	175800	2511458400	51200	51200	51200	51200	0
35	20231220	175700	2511458400	51200	51200	51200	51200	0
36	20231220	175600	2511458400	51200	51200	51200	51200	0
37	20231220	175500	2511458400	51200	51200	51200	51200	0
38	20231220	175400	2511458400	51200	51200	51200	51200	0
39	20231220	175300	2511458400	51200	51200	51200	51200	0
40	20231220	175200	2511458400	51200	51200	51200	51200	0
41	20231220	175100	2511458400	51200	51200	51200	51200	0
42	20231220	175000	2511458400	51200	51200	51200	51200	0
43	20231220	174900	2511458400	51200	51200	51200	51200	0
44	20231220	174800	2511458400	51200	51200	51200	51200	0
45	20231220	174700	2511458400	51200	51200	51200	51200	0
46	20231220	174600	2511458400	51200	51200	51200	51200	0
47	20231220	174500	2511458400	51200	51200	51200	51200	0
48	20231220	174400	2511458400	51200	51200	51200	51200	0
49	20231220	174300	2511458400	51200	51200	51200	51200	0
50	20231220	174200	2511458400	51200	51200	51200	51200	0
51	20231220	174100	2511458400	51200	51200	51200	51200	0
52	20231220	174000	2511458400	51200	51200	51200	51200	0
53	20231220	173900	2511458400	51200	51200	51200	51200	0
54	20231220	173800	2511458400	51200	51200	51200	51200	0
55	20231220	173700	2511458400	51200	51200	51200	51200	0
56	20231220	173600	2511458400	51200	51200	51200	51200	0
57	20231220	173500	2511458400	51200	51200	51200	51200	0
58	20231220	173400	2511458400	51200	51200	51200	51200	0
59	20231220	173300	2511458400	51200	51200	51200	51200	0
60	20231220	173200	2511458400	51200	51200	51200	51200	0
61	20231220	173100	2511458400	51200	51200	51200	51200	0
62	20231220	173000	2511458400	51200	51200	51200	51200	4457
63	20231220	172900	2511458400	51200	51200	51200	51200	0
64	20231220	172800	2511458400	51200	51200	51200	51200	0
65	20231220	172700	2511458400	51200	51200	51200	51200	0
66	20231220	172600	2511458400	51200	51200	51200	51200	0
67	20231220	172500	2511458400	51200	51200	51200	51200	0
68	20231220	172400	2511458400	51200	51200	51200	51200	0
69	20231220	172300	2511458400	51200	51200	51200	51200	0
70	20231220	172200	2511458400	51200	51200	51200	51200	0
71	20231220	172100	2511458400	51200	51200	51200	51200	0
72	20231220	172000	2511458400	51200	51200	51200	51200	0
73	20231220	171900	2511458400	51200	51200	51200	51200	0
74	20231220	171800	2511458400	51200	51200	51200	51200	0
75	20231220	171700	2511458400	51200	51200	51200	51200	0
76	20231220	171600	2511458400	51200	51200	51200	51200	0
77	20231220	171500	2511458400	51200	51200	51200	51200	0
78	20231220	171400	2511458400	51200	51200	51200	51200	0
79	20231220	171300	2511458400	51200	51200	51200	51200	0
80	20231220	171200	2511458400	51200	51200	51200	51200	0
81	20231220	171100	2511458400	51200	51200	51200	51200	0
82	20231220	171000	2511458400	51200	51200	51200	51200	0
83	20231220	170900	2511458400	51200	51200	51200	51200	0
84	20231220	170800	2511458400	51200	51200	51200	51200	0
85	20231220	170700	2511458400	51200	51200	51200	51200	0
86	20231220	170600	2511458400	51200	51200	51200	51200	0
87	20231220	170500	2511458400	51200	51200	51200	51200	0
88	20231220	170400	2511458400	51200	51200	51200	51200	0
89	20231220	170300	2511458400	51200	51200	51200	51200	0
90	20231220	170200	2511458400	51200	51200	51200	51200	0
91	20231220	170100	2511458400	51200	51200	51200	51200	0
92	20231220	170000	2511458400	51200	51200	51200	51200	4457
93	20231220	165900	2511458400	51200	51200	51200	51200	0
94	20231220	165800	2511458400	51200	51200	51200	51200	0
95	20231220	165700	2511458400	51200	51200	51200	51200	0
96	20231220	165600	2511458400	51200	51200	51200	51200	0
97	20231220	165500	2511458400	51200	51200	51200	51200	0
98	20231220	165400	2511458400	51200	51200	51200	51200	0
99	20231220	165300	2511458400	51200	51200	51200	51200	0
100	20231220	165200	2511458400	51200	51200	51200	51200	0
101	20231220	165100	2511458400	51200	51200	51200	51200	0
102	20231220	165000	2511458400	51200	51200	51200	51200	0
103	20231220	164900	2511458400	51200	51200	51200	51200	0
104	20231220	164800	2511458400	51200	51200	51200	51200	0
105	20231220	164700	2511458400	51200	51200	51200	51200	0
106	20231220	164600	2511458400	51200	51200	51200	51200	0
107	20231220	164500	2511458400	51200	51200	51200	51200	0
108	20231220	164400	2511458400	51200	51200	51200	51200	0
109	20231220	164300	2511458400	51200	51200	51200	51200	0
110	20231220	164200	2511458400	51200	51200	51200	51200	0
111	20231220	164100	2511458400	51200	51200	51200	51200	0
112	20231220	164000	2511458400	51200	51200	51200	51200	0
113	20231220	163900	2511458400	51200	51200	51200	51200	0
114	20231220	163800	2511458400	51200	51200	51200	51200	0
115	20231220	163700	2511458400	51200	51200	51200	51200	0
116	20231220	163600	2511458400	51200	51200	51200	51200	0
117	20231220	163500	2511458400	51200	51200	51200	51200	0
118	20231220	163400	2511458400	51200	51200	51200	51200	0
119	20231220	163300	2511458400	51200	51200	51200	51200	0
120	20231220	163200	2511458400	51200	51200	51200	51200	0
121	20231220	163100	2511458400	51200	51200	51200	51200	0
122	20231220	163000	2511458400	51200	51200	51200	51200	4457
123	20231220	162900	2511458400	51200	51200	51200	51200	0
124	20231220	162800	2511458400	51200	51200	51200	51200	0
125	20231220	162700	2511458400	51200	51200	51200	51200	0
126	20231220	162600	2511458400	51200	51200	51200	51200	0
127	20231220	162500	2511458400	51200	51200	51200	51200	0
128	20231220	162400	2511458400	51200	51200	51200	51200	0
129	20231220	162300	2511458400	51200	51200	51200	51200	0
130	20231220	162200	2511458400	51200	51200	51200	51200	0
131	20231220	162100	2511458400	51200	51200	51200	51200	0
132	20231220	162000	2511458400	51200	51200	51200	51200	0
133	20231220	161900	2511458400	51200	51200	51200	51200	0
134	20231220	161800	2511458400	51200	51200	51200	51200	0
135	20231220	161700	2511458400	51200	51200	51200	51200	0
136	20231220	161600	2511458400	51200	51200	51200	51200	0
137	20231220	161500	2511458400	51200	51200	51200	51200	0
138	20231220	161400	2511458400	51200	51200	51200	51200	0
139	20231220	161300	2511458400	51200	51200	51200	51200	0
140	20231220	161200	2511458400	51200	51200	51200	51200	0
141	20231220	161100	2511458400	51200	51200	51200	51200	0
142	20231220	161000	2511458400	51200	51200	51200	51200	0
143	20231220	160900	2511458400	51200	51200	51200	51200	0
144	20231220	160800	2511458400	51200	51200	51200	51200	0
145	20231220	160700	2511458400	51200	51200	51200	51200	0
146	20231220	160600	2511458400	51200	51200	51200	51200	0
147	20231220	160500	2511458400	51200	51200	51200	51200	0
148	20231220	160400	2511458400	51200	51200	51200	51200	0
149	20231220	160300	2511458400	51200	51200	51200	51200	0
150	20231220	160200	2511458400	51200	51200	51200	51200	0
151	20231220	160100	2511458400	51200	51200	51200	51200	0
152	20231220	160000	2511458400	51200	51200	51200	51200	4457
153	20231220	155900	2511458400	51200	51200	51200	51200	0
154	20231220	155800	2511458400	51200	51200	51200	51200	0
155	20231220	155700	2511458400	51200	51200	51200	51200	0
156	20231220	155600	2511458400	51200	51200	51200	51200	0
157	20231220	155500	2511458400	51200	51200	51200	51200	0
158	20231220	155400	2511458400	51200	51200	51200	51200	0
159	20231220	155300	2511458400	51200	51200	51200	51200	0
160	20231220	155200	2511458400	51200	51200	51200	51200	0
161	20231220	155100	2511458400	51200	51200	51200	51200	0
162	20231220	155000	2511458400	51200	51200	51200	51200	0
163	20231220	154900	2511458400	51200	51200	51200	51200	0
164	20231220	154800	2511458400	51200	51200	51200	51200	0
165	20231220	154700	2511458400	51200	51200	51200	51200	0
166	20231220	154600	2511458400	51200	51200	51200	51200	0
167	20231220	154500	2511458400	51200	51200	51200	51200	0
168	20231220	154400	2511458400	51200	51200	51200	51200	0
169	20231220	154300	2511458400	51200	51200	51200	51200	0
170	20231220	154200	2511458400	51200	51200	51200	51200	0
171	20231220	154100	2511458400	51200	51200	51200	51200	0
172	20231220	154000	2511458400	51200	51200	51200	51200	0
173	20231220	153900	2511458400	51200	51200	51200	51200	0
174	20231220	153800	2511458400	51200	51200	51200	51200	0
175	20231220	153700	2511458400	51200	51200	51200	51200	0
176	20231220	153600	2511458400	51200	51200	51200	51200	0
177	20231220	153500	2511458400	51200	51200	51200	51200	0
178	20231220	153400	2511458400	51200	51200	51200	51200	0
179	20231220	153300	2511458400	51200	51200	51200	51200	0
180	20231220	153200	2511458400	51200	51200	51200	51200	0
181	20231220	153100	2511458400	51200	51200	51200	51200	0
182	20231220	153000	2511458400	51200	51200	51200	51200	8914
183	20231220	152900	2283260000	51200	51200	51200	51200	0
184	20231220	152800	2283260000	51200	51200	51200	51200	0
185	20231220	152700	2283260000	51200	51200	51200	51200	0
186	20231220	152600	2283260000	51200	51200	51200	51200	0
187	20231220	152500	2283260000	51200	51200	51200	51200	0
188	20231220	152400	2283260000	51200	51200	51200	51200	0
189	20231220	152300	2283260000	51200	51200	51200	51200	0
190	20231220	152200	2283260000	51200	51200	51200	51200	0
191	20231220	152100	2283260000	51200	51200	51200	51200	0
192	20231220	152000	2283260000	51200	51200	51200	51200	0
193	20231220	151900	2283260000	51200	51200	51200	51100	1306
194	20231220	151800	2216395500	51200	51200	51200	51000	343
195	20231220	151700	2198839600	51200	51000	51200	50900	1904
196	20231220	151600	2101610000	51000	51000	51000	50900	444
197	20231220	151500	2078974000	51000	50900	51000	50900	248
198	20231220	151400	2066336600	51000	50900	51000	50900	135
199	20231220	151300	2059451700	51000	51000	51000	50900	1055
200	20231220	151200	2005649500	51000	50900	51000	50900	600
201	20231220	151100	1975050200	50900	51000	51000	50900	1019
202	20231220	151000	1923165600	51000	51000	51000	51000	183
203	20231220	150900	1913832600	51000	51000	51000	50900	175
204	20231220	150800	1904910700	50900	51000	51000	50900	862
205	20231220	150700	1861026300	51000	51000	51000	50900	185
206	20231220	150600	1851591400	51000	50900	51000	50900	624
207	20231220	150500	1819826500	50900	50900	50900	50900	311
208	20231220	150400	1803996600	50800	50900	50900	50800	1011
209	20231220	150300	1752537400	50900	50900	50900	50800	96
210	20231220	150200	1747651100	50900	50900	50900	50800	159
211	20231220	150100	1739559100	50900	50800	50900	50800	487
212	20231220	150000	1714811900	50800	50800	50900	50800	84
213	20231220	145900	1710537500	50800	50900	50900	50800	51
214	20231220	145800	1707941700	50800	51000	51000	50800	781
215	20231220	145700	1668158900	50900	51000	51000	50900	78
216	20231220	145600	1664184800	50900	51000	51000	50900	104
217	20231220	145500	1658890800	51000	51000	51000	51000	109
218	20231220	145400	1653331800	51000	50900	51000	50900	11
219	20231220	145300	1652771500	50900	51000	51000	50900	75
220	20231220	145200	1648949500	51000	50900	51000	50900	49
221	20231220	145100	1646450600	50900	50900	50900	50900	6
222	20231220	145000	1646145200	51000	50800	51000	50800	362
223	20231220	144900	1627717700	50800	50800	50800	50800	2
224	20231220	144800	1627616100	50900	50800	50900	50800	71
225	20231220	144700	1624004700	50900	50900	50900	50900	12
226	20231220	144600	1623393900	50900	50900	50900	50900	182
227	20231220	144500	1614130100	50900	50900	50900	50900	41
228	20231220	144400	1612043200	50800	50900	50900	50800	13
229	20231220	144300	1611382100	50900	50900	50900	50800	132
230	20231220	144200	1604663600	50900	50900	50900	50900	12
231	20231220	144100	1604052800	50900	50800	50900	50800	47
232	20231220	144000	1601661200	50800	50900	50900	50800	40
233	20231220	143900	1599625300	50900	50900	50900	50900	296
234	20231220	143800	1584558900	50900	50900	51000	50900	65
235	20231220	143700	1581246400	50900	50900	50900	50900	32
236	20231220	143600	1579617600	51000	50900	51000	50900	132
237	20231220	143500	1572894200	50900	50900	51000	50900	29
238	20231220	143400	1571417800	51000	51000	51000	50900	77
239	20231220	143300	1567491500	50900	51000	51000	50900	1246
240	20231220	143200	1504066200	50900	51000	51000	50900	5
241	20231220	143100	1503811500	51000	50900	51000	50900	53
242	20231220	143000	1501109200	50900	50900	50900	50900	35
243	20231220	142900	1499327700	51000	50900	51000	50900	58
244	20231220	142800	1496370800	51000	50900	51000	50900	17
245	20231220	142700	1495504600	51000	50900	51000	50900	141
246	20231220	142600	1488323600	51000	51000	51000	51000	47
247	20231220	142500	1485926600	51000	51000	51000	51000	1
248	20231220	142400	1485875600	51000	50900	51000	50900	67
249	20231220	142300	1482460300	50900	50900	51000	50900	111
250	20231220	142200	1476800800	50900	50900	51000	50900	42
251	20231220	142100	1474659000	50900	50800	51000	50800	817
252	20231220	142000	1433069300	50900	50900	50900	50900	391
253	20231220	141900	1413167400	50900	50800	50900	50800	76
254	20231220	141800	1409300000	50800	50800	50900	50800	23
255	20231220	141700	1408129800	50800	50900	50900	50800	356
256	20231220	141600	1390011000	50900	50900	50900	50900	310
257	20231220	141500	1374232000	50900	50900	50900	50900	372
258	20231220	141400	1355297200	50800	50800	50800	50800	6
259	20231220	141300	1354992400	50900	50900	50900	50800	61
260	20231220	141200	1351887600	50800	50900	50900	50800	48
261	20231220	141100	1349444500	50800	50800	50800	50800	7
262	20231220	141000	1349088900	50900	50900	50900	50900	40
263	20231220	140900	1347052900	50900	50800	50900	50800	9
264	20231220	140800	1346595000	50900	50900	50900	50900	40
265	20231220	140700	1344559000	50900	50900	50900	50900	16
266	20231220	140600	1343744600	50900	50900	50900	50800	46
267	20231220	140500	1341403300	50900	50900	50900	50900	40
268	20231220	140400	1339367300	50800	50800	50800	50800	7
269	20231220	140300	1339011700	50800	50900	50900	50800	41
270	20231220	140200	1336924900	50800	50900	50900	50800	7
271	20231220	140100	1336569200	50900	50900	50900	50900	46
272	20231220	140000	1334227800	50900	50900	50900	50900	40
273	20231220	135900	1332191800	50800	50900	50900	50800	189
274	20231220	135800	1322578800	50900	50900	50900	50900	50
275	20231220	135700	1320033800	50900	50900	50900	50900	236
276	20231220	135600	1308021400	50800	50900	50900	50800	269
277	20231220	135500	1294329800	50800	50800	50800	50800	5
278	20231220	135400	1294075800	50800	50700	50800	50700	6
279	20231220	135300	1293771500	50700	50900	50900	50700	110
280	20231220	135200	1288185200	50800	50800	50800	50800	1
281	20231220	135100	1288134400	50900	50800	50900	50700	2671
282	20231220	135000	1152693200	50800	50800	50800	50800	19
283	20231220	134900	1151728000	50900	50800	50900	50800	41
284	20231220	134800	1149641200	50900	50900	50900	50900	8
285	20231220	134700	1149234000	50900	50800	50900	50800	40
286	20231220	134600	1147198100	50900	50800	50900	50700	891
287	20231220	134500	1101961400	50800	50800	50900	50800	54
288	20231220	134400	1099217900	50900	50900	50900	50900	39
289	20231220	134300	1097232800	50900	50900	50900	50900	24
290	20231220	134200	1096011200	50900	50900	50900	50900	41
291	20231220	134100	1093924300	50900	50900	50900	50900	18
292	20231220	134000	1093008100	50900	50800	50900	50800	100
293	20231220	133900	1087924200	50800	50900	50900	50800	840
294	20231220	133800	1045248200	50800	50800	50800	50800	20
295	20231220	133700	1044232200	50800	50800	50900	50700	128
296	20231220	133600	1037726000	50800	50900	50900	50800	405
297	20231220	133500	1017151600	50900	50900	50900	50900	48
298	20231220	133400	1014708400	50900	50900	50900	50900	8
299	20231220	133300	1014301200	50900	50800	50900	50800	128
300	20231220	133200	1007794900	50900	50800	50900	50800	718
301	20231220	133100	971318000	50700	50800	50800	50700	2
302	20231220	133000	971216500	50800	50800	50800	50700	344
303	20231220	132900	953762100	50700	50800	50800	50700	2
304	20231220	132800	953660600	50800	50700	50800	50700	84
305	20231220	132700	949397600	50600	50700	50700	50600	190
306	20231220	132600	939771500	50700	50700	50700	50700	123
307	20231220	132500	933535400	50700	50700	50700	50700	74
308	20231220	132400	929783600	50600	50600	50700	50600	19
309	20231220	132300	928821400	50700	50700	50700	50700	51
310	20231220	132200	926235700	50700	50700	50700	50700	1
311	20231220	132100	926185000	50700	50700	50700	50700	14
312	20231220	132000	925475200	50700	50700	50700	50700	0
313	20231220	131900	925475200	50700	50700	50800	50700	51
314	20231220	131800	922889300	50700	50700	50700	50700	36
315	20231220	131700	921064100	50600	50600	50600	50600	4
316	20231220	131600	920861700	50600	50600	50600	50600	0
317	20231220	131500	920861700	50600	50300	50600	50300	38
318	20231220	131400	918942800	50600	50600	50600	50600	52
319	20231220	131300	916311600	50600	50600	50600	50600	34
320	20231220	131200	914591200	50700	50600	50700	50300	650
321	20231220	131100	881759900	50600	50700	50700	50600	56
322	20231220	131000	878924500	50700	50700	50700	50600	47
323	20231220	130900	876544800	50600	50600	50700	50600	45
324	20231220	130800	874267500	50600	50700	50700	50600	68
325	20231220	130700	870824400	50600	50600	50700	50600	43
326	20231220	130600	868647600	50700	50600	50700	50600	48
327	20231220	130500	866217200	50700	50700	50700	50700	37
328	20231220	130400	864341300	50700	50700	50700	50700	0
329	20231220	130300	864341300	50700	50700	50700	50700	1
330	20231220	130200	864290600	50700	50700	50700	50700	11
331	20231220	130100	863732900	50700	50700	50700	50700	0
332	20231220	130000	863732900	50700	50600	50700	50600	26
333	20231220	125900	862416900	50600	50700	50700	50600	3
334	20231220	125800	862265000	50700	50700	50700	50500	107
335	20231220	125700	856851600	50700	50700	50700	50700	1
336	20231220	125600	856800900	50600	50600	50600	50600	7
337	20231220	125500	856446700	50700	50600	50700	50600	58
338	20231220	125400	853511500	50700	50700	50700	50700	19
339	20231220	125300	852548200	50700	50700	50700	50700	0
340	20231220	125200	852548200	50700	50800	50800	50700	225
341	20231220	125100	841139900	50800	50700	50800	50700	127
342	20231220	125000	834700300	50600	50600	50600	50600	1
343	20231220	124900	834649700	50600	50600	50600	50600	0
344	20231220	124800	834649700	50600	50600	50600	50600	1
345	20231220	124700	834599100	50700	50700	50700	50700	21
346	20231220	124600	833534400	50700	50800	50800	50700	109
347	20231220	124500	828008000	50800	50800	50800	50800	1
348	20231220	124400	827957200	50700	50700	50700	50700	0
349	20231220	124300	827957200	50700	50700	50700	50700	131
350	20231220	124200	821315500	50800	50600	50800	50600	125
351	20231220	124100	814983100	50600	50600	50600	50600	1
352	20231220	124000	814932500	50700	50700	50700	50700	0
353	20231220	123900	814932500	50700	50700	50700	50700	573
354	20231220	123800	785881400	50700	50700	50700	50700	1
355	20231220	123700	785830700	50700	50700	50700	50700	0
356	20231220	123600	785830700	50700	50700	50700	50700	0
357	20231220	123500	785830700	50700	50700	50700	50600	1708
358	20231220	123400	699235900	50800	50800	50800	50800	1
359	20231220	123300	699185100	50800	50800	50800	50800	11
360	20231220	123200	698626300	50700	50600	50700	50500	388
361	20231220	123100	678976500	50700	50700	50700	50700	0
362	20231220	123000	678976500	50700	50700	50700	50700	8
363	20231220	122900	678570900	50600	50700	50800	50600	155
364	20231220	122800	670707500	50700	50800	50800	50700	27
365	20231220	122700	669338200	50700	50800	50800	50700	179
366	20231220	122600	660262600	50700	50700	50700	50700	1
367	20231220	122500	660211900	50600	50600	50600	50600	0
368	20231220	122400	660211900	50600	50600	50600	50600	1
369	20231220	122300	660161300	50600	50600	50600	50600	11
370	20231220	122200	659604700	50600	50700	50700	50600	365
371	20231220	122100	641099400	50800	50800	50800	50800	14
372	20231220	122000	640388200	50800	50800	50800	50800	45
373	20231220	121900	638102200	50800	50800	50800	50800	21
374	20231220	121800	637035400	50800	50800	50800	50800	8
375	20231220	121700	636629000	50800	50800	50800	50800	15
376	20231220	121600	635867000	50800	50800	50800	50800	17
377	20231220	121500	635003400	50800	50700	50800	50700	63
378	20231220	121400	631808600	50700	50700	50700	50700	16
379	20231220	121300	630997400	50600	50700	50700	50600	10
380	20231220	121200	630490600	50700	50700	50700	50700	10
381	20231220	121100	629983600	50700	50700	50700	50700	17
382	20231220	121000	629121700	50700	50700	50700	50700	10
383	20231220	120900	628614700	50700	50700	50700	50700	17
384	20231220	120800	627752800	50700	50700	50700	50700	0
385	20231220	120700	627752800	50700	50700	50700	50700	0
386	20231220	120600	627752800	50700	50800	50800	50700	208
387	20231220	120500	617204700	50800	50800	50800	50800	8
388	20231220	120400	616798300	50800	50800	50800	50700	10
389	20231220	120300	616290400	50800	50700	50800	50700	77
390	20231220	120200	612385300	50800	50700	50800	50700	335
391	20231220	120100	595392900	50700	50700	50700	50700	17
392	20231220	120000	594531000	50700	50700	50700	50700	3
393	20231220	115900	594378900	50700	50700	50700	50600	63
394	20231220	115800	591184900	50700	50800	50800	50700	158
395	20231220	115700	583168500	50800	50700	50800	50700	429
396	20231220	115600	561413900	50700	50800	50800	50700	200
397	20231220	115500	551273300	50800	50700	50800	50700	13
398	20231220	115400	550613100	50800	50800	50800	50800	22
399	20231220	115300	549495500	50800	50800	50800	50700	29
400	20231220	115200	548023300	50800	50800	50800	50800	19
401	20231220	115100	547058100	50800	50700	50800	50700	14
402	20231220	115000	546347100	50700	50800	50800	50700	24
403	20231220	114900	545128100	50800	50800	50800	50800	84
404	20231220	114800	540860900	50800	50700	50800	50700	39
405	20231220	114700	538882800	50800	50800	50800	50800	36
406	20231220	114600	537054000	50800	50800	50800	50700	115
407	20231220	114500	531222200	50800	50700	50800	50600	25
408	20231220	114400	529954300	50700	50800	50800	50700	232
409	20231220	114300	518191700	50800	50700	50800	50700	6
410	20231220	114200	517887200	50800	50800	50800	50800	8
411	20231220	114100	517480800	50700	50600	50700	50600	8
412	20231220	114000	517075300	50700	50800	50800	50700	94
413	20231220	113900	512309400	50800	50800	50800	50800	21
414	20231220	113800	511242600	50800	50700	50800	50700	26
415	20231220	113700	509923700	50800	50800	50800	50700	193
416	20231220	113600	500136200	50800	50700	50800	50600	104
417	20231220	113500	494863900	50700	50700	50700	50700	0
418	20231220	113400	494863900	50700	50600	50700	50600	3
419	20231220	113300	494711900	50600	50600	50700	50600	42
420	20231220	113200	492586500	50700	50700	50700	50700	78
421	20231220	113100	488631900	50700	50800	50800	50700	9
422	20231220	113000	488174800	50800	50700	50800	50700	12
423	20231220	112900	487566200	50800	50800	50800	50800	42
424	20231220	112800	485432600	50800	50700	50800	50700	7
425	20231220	112700	485077100	50800	50700	50800	50700	365
426	20231220	112600	466543000	50800	50700	50800	50700	42
427	20231220	112500	464411600	50700	50800	50800	50700	306
428	20231220	112400	448895200	50800	50800	50800	50800	0
429	20231220	112300	448895200	50800	50700	50800	50700	3
430	20231220	112200	448742900	50800	50800	50800	50800	2
431	20231220	112100	448641300	50700	50700	50700	50700	10
432	20231220	112000	448134300	50700	50700	50800	50700	28
433	20231220	111900	446713600	50800	50600	50800	50600	162
434	20231220	111800	438500200	50600	50700	50700	50600	13
435	20231220	111700	437841200	50700	50700	50700	50700	2
436	20231220	111600	437739800	50700	50700	50700	50700	616
437	20231220	111500	406508600	50700	50700	50700	50700	13
438	20231220	111400	405849500	50700	50600	50700	50600	250
439	20231220	111300	393197500	50700	50700	50700	50700	2
440	20231220	111200	393096100	50600	50700	50700	50600	14
441	20231220	111100	392386400	50600	50700	50700	50600	3
442	20231220	111000	392234400	50600	50600	50600	50600	12
443	20231220	110900	391627200	50600	50700	50700	50600	3
444	20231220	110800	391475200	50700	50700	50700	50700	2
445	20231220	110700	391373800	50700	50700	50700	50700	9
446	20231220	110600	390917500	50500	50500	50500	50500	2
447	20231220	110500	390816500	50700	50700	50700	50700	3
448	20231220	110400	390664400	50700	50700	50700	50700	16
449	20231220	110300	389853200	50700	50700	50700	50700	1
450	20231220	110200	389802500	50700	50700	50700	50600	19
451	20231220	110100	388840200	50700	50500	50700	50500	169
452	20231220	110000	380302500	50600	50700	50700	50600	95
453	20231220	105900	375495300	50600	50600	50600	50600	5
454	20231220	105800	375242300	50600	50700	50700	50600	3
455	20231220	105700	375090300	50700	50700	50700	50600	202
456	20231220	105600	364867900	50700	50600	50700	50600	120
457	20231220	105500	358794600	50700	50700	50700	50700	3
458	20231220	105400	358642500	50700	50600	50700	50600	49
459	20231220	105300	356162700	50700	50700	50700	50700	147
460	20231220	105200	348709800	50700	50700	50700	50700	0
461	20231220	105100	348709800	50700	50700	50700	50600	11
462	20231220	105000	348152200	50700	50700	50700	50700	2
463	20231220	104900	348050800	50600	50600	50600	50600	90
464	20231220	104800	343496800	50700	50600	50700	50600	3
465	20231220	104700	343344800	50700	50700	50700	50700	11
466	20231220	104600	342787100	50700	50700	50700	50700	2
467	20231220	104500	342685700	50700	50700	50700	50700	0
468	20231220	104400	342685700	50700	50700	50700	50700	6
469	20231220	104300	342381500	50700	50600	50700	50600	10
470	20231220	104200	341875300	50700	50600	50700	50600	4
471	20231220	104100	341672600	50700	50700	50700	50700	2
472	20231220	104000	341571200	50600	50700	50700	50600	8
473	20231220	103900	341166200	50700	50700	50700	50700	2
474	20231220	103800	341064800	50700	50700	50700	50700	0
475	20231220	103700	341064800	50700	50600	50700	50600	149
476	20231220	103600	333511500	50600	50700	50700	50600	4
477	20231220	103500	333308900	50700	50600	50700	50600	34
478	20231220	103400	331587000	50700	50700	50700	50700	3
479	20231220	103300	331434900	50600	50600	50700	50600	4
480	20231220	103200	331232300	50700	50700	50700	50700	2
481	20231220	103100	331130900	50700	50600	50800	50600	30
482	20231220	103000	329611300	50800	50700	50800	50600	290
483	20231220	102900	314910800	50800	50800	50800	50800	2
484	20231220	102800	314809200	50700	50700	50700	50700	10
485	20231220	102700	314302200	50800	50800	50800	50800	2
486	20231220	102600	314200600	50800	50800	50800	50700	211
487	20231220	102500	303500600	50800	50800	50800	50800	8
488	20231220	102400	303094200	50800	50800	50800	50700	30
489	20231220	102300	301572100	50800	50800	50800	50700	10
490	20231220	102200	301064200	50800	50800	50800	50700	9
491	20231220	102100	300607100	50800	50800	50800	50700	146
492	20231220	102000	293203700	50800	50800	50800	50700	18
493	20231220	101900	292289700	50800	50800	50800	50700	20
494	20231220	101800	291274700	50800	50800	50800	50800	2
495	20231220	101700	291173100	50800	50800	50800	50800	2
496	20231220	101600	291071500	50800	50700	50800	50700	5
497	20231220	101500	290817600	50700	50800	50800	50700	690
498	20231220	101400	255823600	50700	50800	50800	50700	12
499	20231220	101300	255214100	50800	50800	50800	50800	34
500	20231220	101200	253486900	50800	50800	50800	50700	10
501	20231220	101100	252979000	50800	50800	50800	50800	8
502	20231220	101000	252572600	50800	50800	50800	50800	7
503	20231220	100900	252217000	50800	50800	50800	50700	53
504	20231220	100800	249526900	50800	50800	50800	50800	6
505	20231220	100700	249222100	50800	50800	50800	50800	13
506	20231220	100600	248561700	50800	50800	50800	50800	105
507	20231220	100500	243227700	50700	50800	50800	50700	14
508	20231220	100400	242516600	50800	50800	50800	50800	14
509	20231220	100300	241805400	50800	50800	50800	50800	8
510	20231220	100200	241399000	50800	50800	50800	50800	13
511	20231220	100100	240738600	50800	50800	50800	50800	18
512	20231220	100000	239824200	50800	50800	50800	50800	9
513	20231220	095900	239367000	50800	50800	50800	50800	9
514	20231220	095800	238909800	50800	50800	50800	50700	11
515	20231220	095700	238351100	50800	50700	50800	50700	25
516	20231220	095600	237081500	50700	50800	50800	50700	4
517	20231220	095500	236878400	50800	50700	50800	50700	406
518	20231220	095400	216279600	50700	50600	50700	50600	300
519	20231220	095300	201074600	50700	50700	50700	50600	45
520	20231220	095200	198795200	50700	50700	50700	50700	11
521	20231220	095100	198237500	50700	50700	50700	50700	8
522	20231220	095000	197831900	50700	50700	50700	50700	13
523	20231220	094900	197172800	50700	50600	50700	50600	35
524	20231220	094800	195400900	50600	50600	50700	50600	22
525	20231220	094700	194286800	50600	50600	50700	50600	9
526	20231220	094600	193831200	50600	50700	50700	50600	9
527	20231220	094500	193375000	50700	50700	50700	50600	21
528	20231220	094400	192311700	50700	50700	50700	50700	8
529	20231220	094300	191906100	50700	50700	50700	50700	8
530	20231220	094200	191500500	50700	50700	50700	50700	3
531	20231220	094100	191348400	50700	50700	50700	50700	3
532	20231220	094000	191196300	50700	50700	50700	50700	25
533	20231220	093900	189928800	50700	50800	50800	50700	789
534	20231220	093800	149918600	50800	50800	50800	50700	68
535	20231220	093700	146468300	50800	50800	50800	50800	15
536	20231220	093600	145706300	50800	50800	50800	50800	15
537	20231220	093500	144944300	50800	50800	50800	50800	6
538	20231220	093400	144639500	50800	50800	50800	50700	122
539	20231220	093300	138452200	50700	50800	50800	50700	6
540	20231220	093200	138147500	50800	50800	50800	50800	48
541	20231220	093100	135709100	50800	50800	50800	50700	39
542	20231220	093000	133729900	50800	50700	50800	50700	25
543	20231220	092900	132460900	50700	50700	50800	50700	23
544	20231220	092800	131292700	50800	50800	50800	50800	8
545	20231220	092700	130886300	50800	50700	50800	50700	53
546	20231220	092600	128195000	50800	50800	50800	50800	6
547	20231220	092500	127890200	50800	50800	50800	50700	24
548	20231220	092400	126672300	50800	50800	50800	50800	1
549	20231220	092300	126621500	50800	50800	50800	50700	12
550	20231220	092200	126012400	50700	50700	50800	50700	530
551	20231220	092100	99132500	50700	50700	50700	50700	3
552	20231220	092000	98980400	50700	50600	50700	50600	35
553	20231220	091900	97209000	50600	50600	50700	50600	49
554	20231220	091800	94727700	50700	50700	50700	50600	38
555	20231220	091700	92802100	50700	50600	50700	50600	50
556	20231220	091600	90271300	50600	50600	50700	50600	29
557	20231220	091500	88803600	50700	50700	50700	50700	2
558	20231220	091400	88702200	50700	50700	50700	50700	55
559	20231220	091300	85913700	50700	50600	50700	50600	53
560	20231220	091200	83231100	50600	50600	50700	50600	456
561	20231220	091100	60155200	50600	50500	50600	50500	151
562	20231220	091000	52528400	50500	50500	50700	50500	110
563	20231220	090900	46969500	50500	50700	50700	50500	3
564	20231220	090800	46817600	50500	50600	50700	50500	16
565	20231220	090700	46007500	50600	50700	50700	50600	22
566	20231220	090600	44894100	50700	50500	50700	50500	79
567	20231220	090500	40895800	50600	50400	50700	50400	15
568	20231220	090400	40136600	50700	50800	50800	50400	17
569	20231220	090300	39274800	50800	50500	50900	50500	393
570	20231220	090200	19352300	50500	50500	50500	50400	38
571	20231220	090100	17435100	50400	50500	50500	50400	92
572	20231220	090000	12796300	50300	50400	50400	50300	254