KissMeData/344820/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	210700	1703493950	40650	40650	40650	40650	780
3	20231220	210600	1703493950	40650	40650	40650	40650	0
4	20231220	210500	1703493950	40650	40650	40650	40650	0
5	20231220	210400	1703493950	40650	40650	40650	40650	0
6	20231220	210300	1703493950	40650	40650	40650	40650	0
7	20231220	210200	1703493950	40650	40650	40650	40650	0
8	20231220	210100	1703493950	40650	40650	40650	40650	0
9	20231220	210000	1703493950	40650	40650	40650	40650	0
10	20231220	205900	1703493950	40650	40650	40650	40650	0
11	20231220	205800	1703493950	40650	40650	40650	40650	0
12	20231220	205700	1703493950	40650	40650	40650	40650	0
13	20231220	205600	1703493950	40650	40650	40650	40650	0
14	20231220	205500	1703493950	40650	40650	40650	40650	0
15	20231220	205400	1703493950	40650	40650	40650	40650	0
16	20231220	205300	1703493950	40650	40650	40650	40650	0
17	20231220	205200	1703493950	40650	40650	40650	40650	0
18	20231220	205100	1703493950	40650	40650	40650	40650	0
19	20231220	205000	1703493950	40650	40650	40650	40650	0
20	20231220	204900	1703493950	40650	40650	40650	40650	0
21	20231220	204800	1703493950	40650	40650	40650	40650	0
22	20231220	204700	1703493950	40650	40650	40650	40650	0
23	20231220	204600	1703493950	40650	40650	40650	40650	0
24	20231220	204500	1703493950	40650	40650	40650	40650	0
25	20231220	204400	1703493950	40650	40650	40650	40650	0
26	20231220	204300	1703493950	40650	40650	40650	40650	0
27	20231220	204200	1703493950	40650	40650	40650	40650	0
28	20231220	204100	1703493950	40650	40650	40650	40650	0
29	20231220	204000	1703493950	40650	40650	40650	40650	0
30	20231220	203900	1703493950	40650	40650	40650	40650	0
31	20231220	203800	1703493950	40650	40650	40650	40650	0
32	20231220	203700	1703493950	40650	40650	40650	40650	780
33	20231220	203600	1703493950	40650	40650	40650	40650	0
34	20231220	203500	1703493950	40650	40650	40650	40650	0
35	20231220	203400	1703493950	40650	40650	40650	40650	0
36	20231220	203300	1703493950	40650	40650	40650	40650	0
37	20231220	203200	1703493950	40650	40650	40650	40650	0
38	20231220	203100	1703493950	40650	40650	40650	40650	0
39	20231220	203000	1703493950	40650	40650	40650	40650	0
40	20231220	202900	1703493950	40650	40650	40650	40650	0
41	20231220	202800	1703493950	40650	40650	40650	40650	0
42	20231220	202700	1703493950	40650	40650	40650	40650	0
43	20231220	202600	1703493950	40650	40650	40650	40650	0
44	20231220	202500	1703493950	40650	40650	40650	40650	0
45	20231220	202400	1703493950	40650	40650	40650	40650	0
46	20231220	202300	1703493950	40650	40650	40650	40650	0
47	20231220	202200	1703493950	40650	40650	40650	40650	0
48	20231220	202100	1703493950	40650	40650	40650	40650	0
49	20231220	202000	1703493950	40650	40650	40650	40650	0
50	20231220	201900	1703493950	40650	40650	40650	40650	0
51	20231220	201800	1703493950	40650	40650	40650	40650	0
52	20231220	201700	1703493950	40650	40650	40650	40650	0
53	20231220	201600	1703493950	40650	40650	40650	40650	0
54	20231220	201500	1703493950	40650	40650	40650	40650	0
55	20231220	201400	1703493950	40650	40650	40650	40650	0
56	20231220	201300	1703493950	40650	40650	40650	40650	0
57	20231220	201200	1703493950	40650	40650	40650	40650	0
58	20231220	201100	1703493950	40650	40650	40650	40650	0
59	20231220	201000	1703493950	40650	40650	40650	40650	0
60	20231220	200900	1703493950	40650	40650	40650	40650	0
61	20231220	200800	1703493950	40650	40650	40650	40650	0
62	20231220	200700	1703493950	40650	40650	40650	40650	780
63	20231220	200600	1703493950	40650	40650	40650	40650	0
64	20231220	200500	1703493950	40650	40650	40650	40650	0
65	20231220	200400	1703493950	40650	40650	40650	40650	0
66	20231220	200300	1703493950	40650	40650	40650	40650	0
67	20231220	200200	1703493950	40650	40650	40650	40650	0
68	20231220	200100	1703493950	40650	40650	40650	40650	0
69	20231220	200000	1703493950	40650	40650	40650	40650	0
70	20231220	195900	1703493950	40650	40650	40650	40650	0
71	20231220	195800	1703493950	40650	40650	40650	40650	0
72	20231220	195700	1703493950	40650	40650	40650	40650	0
73	20231220	195600	1703493950	40650	40650	40650	40650	0
74	20231220	195500	1703493950	40650	40650	40650	40650	0
75	20231220	195400	1703493950	40650	40650	40650	40650	0
76	20231220	195300	1703493950	40650	40650	40650	40650	0
77	20231220	195200	1703493950	40650	40650	40650	40650	0
78	20231220	195100	1703493950	40650	40650	40650	40650	0
79	20231220	195000	1703493950	40650	40650	40650	40650	0
80	20231220	194900	1703493950	40650	40650	40650	40650	0
81	20231220	194800	1703493950	40650	40650	40650	40650	0
82	20231220	194700	1703493950	40650	40650	40650	40650	0
83	20231220	194600	1703493950	40650	40650	40650	40650	0
84	20231220	194500	1703493950	40650	40650	40650	40650	0
85	20231220	194400	1703493950	40650	40650	40650	40650	0
86	20231220	194300	1703493950	40650	40650	40650	40650	0
87	20231220	194200	1703493950	40650	40650	40650	40650	0
88	20231220	194100	1703493950	40650	40650	40650	40650	0
89	20231220	194000	1703493950	40650	40650	40650	40650	0
90	20231220	193900	1703493950	40650	40650	40650	40650	0
91	20231220	193800	1703493950	40650	40650	40650	40650	0
92	20231220	193700	1703493950	40650	40650	40650	40650	780
93	20231220	193600	1703493950	40650	40650	40650	40650	0
94	20231220	193500	1703493950	40650	40650	40650	40650	0
95	20231220	193400	1703493950	40650	40650	40650	40650	0
96	20231220	193300	1703493950	40650	40650	40650	40650	0
97	20231220	193200	1703493950	40650	40650	40650	40650	0
98	20231220	193100	1703493950	40650	40650	40650	40650	0
99	20231220	193000	1703493950	40650	40650	40650	40650	0
100	20231220	192900	1703493950	40650	40650	40650	40650	0
101	20231220	192800	1703493950	40650	40650	40650	40650	0
102	20231220	192700	1703493950	40650	40650	40650	40650	0
103	20231220	192600	1703493950	40650	40650	40650	40650	0
104	20231220	192500	1703493950	40650	40650	40650	40650	0
105	20231220	192400	1703493950	40650	40650	40650	40650	0
106	20231220	192300	1703493950	40650	40650	40650	40650	0
107	20231220	192200	1703493950	40650	40650	40650	40650	0
108	20231220	192100	1703493950	40650	40650	40650	40650	0
109	20231220	192000	1703493950	40650	40650	40650	40650	0
110	20231220	191900	1703493950	40650	40650	40650	40650	0
111	20231220	191800	1703493950	40650	40650	40650	40650	0
112	20231220	191700	1703493950	40650	40650	40650	40650	0
113	20231220	191600	1703493950	40650	40650	40650	40650	0
114	20231220	191500	1703493950	40650	40650	40650	40650	0
115	20231220	191400	1703493950	40650	40650	40650	40650	0
116	20231220	191300	1703493950	40650	40650	40650	40650	0
117	20231220	191200	1703493950	40650	40650	40650	40650	0
118	20231220	191100	1703493950	40650	40650	40650	40650	0
119	20231220	191000	1703493950	40650	40650	40650	40650	0
120	20231220	190900	1703493950	40650	40650	40650	40650	0
121	20231220	190800	1703493950	40650	40650	40650	40650	0
122	20231220	190700	1703493950	40650	40650	40650	40650	780
123	20231220	190600	1703493950	40650	40650	40650	40650	0
124	20231220	190500	1703493950	40650	40650	40650	40650	0
125	20231220	190400	1703493950	40650	40650	40650	40650	0
126	20231220	190300	1703493950	40650	40650	40650	40650	0
127	20231220	190200	1703493950	40650	40650	40650	40650	0
128	20231220	190100	1703493950	40650	40650	40650	40650	0
129	20231220	190000	1703493950	40650	40650	40650	40650	0
130	20231220	185900	1703493950	40650	40650	40650	40650	0
131	20231220	185800	1703493950	40650	40650	40650	40650	0
132	20231220	185700	1703493950	40650	40650	40650	40650	0
133	20231220	185600	1703493950	40650	40650	40650	40650	0
134	20231220	185500	1703493950	40650	40650	40650	40650	0
135	20231220	185400	1703493950	40650	40650	40650	40650	0
136	20231220	185300	1703493950	40650	40650	40650	40650	0
137	20231220	185200	1703493950	40650	40650	40650	40650	0
138	20231220	185100	1703493950	40650	40650	40650	40650	0
139	20231220	185000	1703493950	40650	40650	40650	40650	0
140	20231220	184900	1703493950	40650	40650	40650	40650	0
141	20231220	184800	1703493950	40650	40650	40650	40650	0
142	20231220	184700	1703493950	40650	40650	40650	40650	0
143	20231220	184600	1703493950	40650	40650	40650	40650	0
144	20231220	184500	1703493950	40650	40650	40650	40650	0
145	20231220	184400	1703493950	40650	40650	40650	40650	0
146	20231220	184300	1703493950	40650	40650	40650	40650	0
147	20231220	184200	1703493950	40650	40650	40650	40650	0
148	20231220	184100	1703493950	40650	40650	40650	40650	0
149	20231220	184000	1703493950	40650	40650	40650	40650	0
150	20231220	183900	1703493950	40650	40650	40650	40650	0
151	20231220	183800	1703493950	40650	40650	40650	40650	0
152	20231220	183700	1703493950	40650	40650	40650	40650	780
153	20231220	183600	1703493950	40650	40650	40650	40650	0
154	20231220	183500	1703493950	40650	40650	40650	40650	0
155	20231220	183400	1703493950	40650	40650	40650	40650	0
156	20231220	183300	1703493950	40650	40650	40650	40650	0
157	20231220	183200	1703493950	40650	40650	40650	40650	0
158	20231220	183100	1703493950	40650	40650	40650	40650	0
159	20231220	183000	1703493950	40650	40650	40650	40650	0
160	20231220	182900	1703493950	40650	40650	40650	40650	0
161	20231220	182800	1703493950	40650	40650	40650	40650	0
162	20231220	182700	1703493950	40650	40650	40650	40650	0
163	20231220	182600	1703493950	40650	40650	40650	40650	0
164	20231220	182500	1703493950	40650	40650	40650	40650	0
165	20231220	182400	1703493950	40650	40650	40650	40650	0
166	20231220	182300	1703493950	40650	40650	40650	40650	0
167	20231220	182200	1703493950	40650	40650	40650	40650	0
168	20231220	182100	1703493950	40650	40650	40650	40650	0
169	20231220	182000	1703493950	40650	40650	40650	40650	0
170	20231220	181900	1703493950	40650	40650	40650	40650	0
171	20231220	181800	1703493950	40650	40650	40650	40650	0
172	20231220	181700	1703493950	40650	40650	40650	40650	0
173	20231220	181600	1703493950	40650	40650	40650	40650	0
174	20231220	181500	1703493950	40650	40650	40650	40650	0
175	20231220	181400	1703493950	40650	40650	40650	40650	0
176	20231220	181300	1703493950	40650	40650	40650	40650	0
177	20231220	181200	1703493950	40650	40650	40650	40650	0
178	20231220	181100	1703493950	40650	40650	40650	40650	0
179	20231220	181000	1703493950	40650	40650	40650	40650	0
180	20231220	180900	1703493950	40650	40650	40650	40650	0
181	20231220	180800	1703493950	40650	40650	40650	40650	0
182	20231220	180700	1703493950	40650	40650	40650	40650	780
183	20231220	180600	1703493950	40650	40650	40650	40650	0
184	20231220	180500	1703493950	40650	40650	40650	40650	0
185	20231220	180400	1703493950	40650	40650	40650	40650	0
186	20231220	180300	1703493950	40650	40650	40650	40650	0
187	20231220	180200	1703493950	40650	40650	40650	40650	0
188	20231220	180100	1703493950	40650	40650	40650	40650	0
189	20231220	180000	1703493950	40650	40650	40650	40650	0
190	20231220	175900	1703493950	40650	40650	40650	40650	0
191	20231220	175800	1703493950	40650	40650	40650	40650	0
192	20231220	175700	1703493950	40650	40650	40650	40650	0
193	20231220	175600	1703493950	40650	40650	40650	40650	0
194	20231220	175500	1703493950	40650	40650	40650	40650	0
195	20231220	175400	1703493950	40650	40650	40650	40650	0
196	20231220	175300	1703493950	40650	40650	40650	40650	0
197	20231220	175200	1703493950	40650	40650	40650	40650	0
198	20231220	175100	1703493950	40650	40650	40650	40650	0
199	20231220	175000	1703493950	40650	40650	40650	40650	0
200	20231220	174900	1703493950	40650	40650	40650	40650	0
201	20231220	174800	1703493950	40650	40650	40650	40650	0
202	20231220	174700	1703493950	40650	40650	40650	40650	0
203	20231220	174600	1703493950	40650	40650	40650	40650	0
204	20231220	174500	1703493950	40650	40650	40650	40650	0
205	20231220	174400	1703493950	40650	40650	40650	40650	0
206	20231220	174300	1703493950	40650	40650	40650	40650	0
207	20231220	174200	1703493950	40650	40650	40650	40650	0
208	20231220	174100	1703493950	40650	40650	40650	40650	0
209	20231220	174000	1703493950	40650	40650	40650	40650	0
210	20231220	173900	1703493950	40650	40650	40650	40650	0
211	20231220	173800	1703493950	40650	40650	40650	40650	0
212	20231220	173700	1703493950	40650	40650	40650	40650	780
213	20231220	173600	1703493950	40650	40650	40650	40650	0
214	20231220	173500	1703493950	40650	40650	40650	40650	0
215	20231220	173400	1703493950	40650	40650	40650	40650	0
216	20231220	173300	1703493950	40650	40650	40650	40650	0
217	20231220	173200	1703493950	40650	40650	40650	40650	0
218	20231220	173100	1703493950	40650	40650	40650	40650	0
219	20231220	173000	1703493950	40650	40650	40650	40650	0
220	20231220	172900	1703493950	40650	40650	40650	40650	0
221	20231220	172800	1703493950	40650	40650	40650	40650	0
222	20231220	172700	1703493950	40650	40650	40650	40650	0
223	20231220	172600	1703493950	40650	40650	40650	40650	0
224	20231220	172500	1703493950	40650	40650	40650	40650	0
225	20231220	172400	1703493950	40650	40650	40650	40650	0
226	20231220	172300	1703493950	40650	40650	40650	40650	0
227	20231220	172200	1703493950	40650	40650	40650	40650	0
228	20231220	172100	1703493950	40650	40650	40650	40650	0
229	20231220	172000	1703493950	40650	40650	40650	40650	0
230	20231220	171900	1703493950	40650	40650	40650	40650	0
231	20231220	171800	1703493950	40650	40650	40650	40650	0
232	20231220	171700	1703493950	40650	40650	40650	40650	0
233	20231220	171600	1703493950	40650	40650	40650	40650	0
234	20231220	171500	1703493950	40650	40650	40650	40650	0
235	20231220	171400	1703493950	40650	40650	40650	40650	0
236	20231220	171300	1703493950	40650	40650	40650	40650	0
237	20231220	171200	1703493950	40650	40650	40650	40650	0
238	20231220	171100	1703493950	40650	40650	40650	40650	0
239	20231220	171000	1703493950	40650	40650	40650	40650	0
240	20231220	170900	1703493950	40650	40650	40650	40650	0
241	20231220	170800	1703493950	40650	40650	40650	40650	0
242	20231220	170700	1703493950	40650	40650	40650	40650	780
243	20231220	170600	1703493950	40650	40650	40650	40650	0
244	20231220	170500	1703493950	40650	40650	40650	40650	0
245	20231220	170400	1703493950	40650	40650	40650	40650	0
246	20231220	170300	1703493950	40650	40650	40650	40650	0
247	20231220	170200	1703493950	40650	40650	40650	40650	0
248	20231220	170100	1703493950	40650	40650	40650	40650	0
249	20231220	170000	1703493950	40650	40650	40650	40650	0
250	20231220	165900	1703493950	40650	40650	40650	40650	0
251	20231220	165800	1703493950	40650	40650	40650	40650	0
252	20231220	165700	1703493950	40650	40650	40650	40650	0
253	20231220	165600	1703493950	40650	40650	40650	40650	0
254	20231220	165500	1703493950	40650	40650	40650	40650	0
255	20231220	165400	1703493950	40650	40650	40650	40650	0
256	20231220	165300	1703493950	40650	40650	40650	40650	0
257	20231220	165200	1703493950	40650	40650	40650	40650	0
258	20231220	165100	1703493950	40650	40650	40650	40650	0
259	20231220	165000	1703493950	40650	40650	40650	40650	0
260	20231220	164900	1703493950	40650	40650	40650	40650	0
261	20231220	164800	1703493950	40650	40650	40650	40650	0
262	20231220	164700	1703493950	40650	40650	40650	40650	0
263	20231220	164600	1703493950	40650	40650	40650	40650	0
264	20231220	164500	1703493950	40650	40650	40650	40650	0
265	20231220	164400	1703493950	40650	40650	40650	40650	0
266	20231220	164300	1703493950	40650	40650	40650	40650	0
267	20231220	164200	1703493950	40650	40650	40650	40650	0
268	20231220	164100	1703493950	40650	40650	40650	40650	0
269	20231220	164000	1703493950	40650	40650	40650	40650	0
270	20231220	163900	1703493950	40650	40650	40650	40650	0
271	20231220	163800	1703493950	40650	40650	40650	40650	0
272	20231220	163700	1703493950	40650	40650	40650	40650	780
273	20231220	163600	1703493950	40650	40650	40650	40650	0
274	20231220	163500	1703493950	40650	40650	40650	40650	0
275	20231220	163400	1703493950	40650	40650	40650	40650	0
276	20231220	163300	1703493950	40650	40650	40650	40650	0
277	20231220	163200	1703493950	40650	40650	40650	40650	0
278	20231220	163100	1703493950	40650	40650	40650	40650	0
279	20231220	163000	1703493950	40650	40650	40650	40650	0
280	20231220	162900	1703493950	40650	40650	40650	40650	0
281	20231220	162800	1703493950	40650	40650	40650	40650	0
282	20231220	162700	1703493950	40650	40650	40650	40650	0
283	20231220	162600	1703493950	40650	40650	40650	40650	0
284	20231220	162500	1703493950	40650	40650	40650	40650	0
285	20231220	162400	1703493950	40650	40650	40650	40650	0
286	20231220	162300	1703493950	40650	40650	40650	40650	0
287	20231220	162200	1703493950	40650	40650	40650	40650	0
288	20231220	162100	1703493950	40650	40650	40650	40650	0
289	20231220	162000	1703493950	40650	40650	40650	40650	0
290	20231220	161900	1703493950	40650	40650	40650	40650	0
291	20231220	161800	1703493950	40650	40650	40650	40650	0
292	20231220	161700	1703493950	40650	40650	40650	40650	0
293	20231220	161600	1703493950	40650	40650	40650	40650	0
294	20231220	161500	1703493950	40650	40650	40650	40650	0
295	20231220	161400	1703493950	40650	40650	40650	40650	0
296	20231220	161300	1703493950	40650	40650	40650	40650	0
297	20231220	161200	1703493950	40650	40650	40650	40650	0
298	20231220	161100	1703493950	40650	40650	40650	40650	0
299	20231220	161000	1703493950	40650	40650	40650	40650	0
300	20231220	160900	1703493950	40650	40650	40650	40650	0
301	20231220	160800	1703493950	40650	40650	40650	40650	0
302	20231220	160700	1703493950	40650	40650	40650	40650	780
303	20231220	160600	1703493950	40650	40650	40650	40650	0
304	20231220	160500	1703493950	40650	40650	40650	40650	0
305	20231220	160400	1703493950	40650	40650	40650	40650	0
306	20231220	160300	1703493950	40650	40650	40650	40650	0
307	20231220	160200	1703493950	40650	40650	40650	40650	0
308	20231220	160100	1703493950	40650	40650	40650	40650	0
309	20231220	160000	1703493950	40650	40650	40650	40650	0
310	20231220	155900	1703493950	40650	40650	40650	40650	0
311	20231220	155800	1703493950	40650	40650	40650	40650	0
312	20231220	155700	1703493950	40650	40650	40650	40650	0
313	20231220	155600	1703493950	40650	40650	40650	40650	0
314	20231220	155500	1703493950	40650	40650	40650	40650	0
315	20231220	155400	1703493950	40650	40650	40650	40650	0
316	20231220	155300	1703493950	40650	40650	40650	40650	0
317	20231220	155200	1703493950	40650	40650	40650	40650	0
318	20231220	155100	1703493950	40650	40650	40650	40650	0
319	20231220	155000	1703493950	40650	40650	40650	40650	0
320	20231220	154900	1703493950	40650	40650	40650	40650	0
321	20231220	154800	1703493950	40650	40650	40650	40650	0
322	20231220	154700	1703493950	40650	40650	40650	40650	0
323	20231220	154600	1703493950	40650	40650	40650	40650	0
324	20231220	154500	1703493950	40650	40650	40650	40650	0
325	20231220	154400	1703493950	40650	40650	40650	40650	0
326	20231220	154300	1703493950	40650	40650	40650	40650	0
327	20231220	154200	1703493950	40650	40650	40650	40650	0
328	20231220	154100	1703493950	40650	40650	40650	40650	0
329	20231220	154000	1703493950	40650	40650	40650	40650	0
330	20231220	153900	1703493950	40650	40650	40650	40650	0
331	20231220	153800	1703493950	40650	40650	40650	40650	0
332	20231220	153700	1703493950	40650	40650	40650	40650	780
333	20231220	153600	1703493950	40650	40650	40650	40650	0
334	20231220	153500	1703493950	40650	40650	40650	40650	0
335	20231220	153400	1703493950	40650	40650	40650	40650	0
336	20231220	153300	1703493950	40650	40650	40650	40650	0
337	20231220	153200	1703493950	40650	40650	40650	40650	0
338	20231220	153100	1703493950	40650	40650	40650	40650	0
339	20231220	153000	1703493950	40650	40650	40650	40650	780
340	20231220	152900	1671786950	40650	40650	40650	40650	0
341	20231220	152800	1671786950	40650	40650	40650	40650	0
342	20231220	152700	1671786950	40650	40650	40650	40650	0
343	20231220	152600	1671786950	40650	40650	40650	40650	0
344	20231220	152500	1671786950	40650	40650	40650	40650	0
345	20231220	152400	1671786950	40650	40650	40650	40650	0
346	20231220	152300	1671786950	40650	40650	40650	40650	0
347	20231220	152200	1671786950	40650	40650	40650	40650	0
348	20231220	152100	1671786950	40650	40650	40650	40650	0
349	20231220	152000	1671786950	40650	40650	40650	40650	0
350	20231220	151900	1671786950	40650	40650	40650	40600	93
351	20231220	151800	1668007550	40650	40600	40650	40600	28
352	20231220	151700	1666869600	40600	40600	40650	40600	16
353	20231220	151600	1666219950	40600	40600	40600	40600	10
354	20231220	151500	1665813950	40600	40600	40600	40600	25
355	20231220	151400	1664798950	40600	40650	40650	40600	24
356	20231220	151300	1663823550	40600	40550	40600	40550	81
357	20231220	151200	1660535000	40500	40500	40500	40500	5
358	20231220	151100	1660332500	40600	40600	40600	40600	0
359	20231220	151000	1660332500	40600	40500	40600	40500	44
360	20231220	150900	1658550000	40500	40500	40500	40500	5
361	20231220	150800	1658347500	40500	40550	40550	40500	125
362	20231220	150700	1653280600	40500	40500	40500	40500	37
363	20231220	150600	1651782100	40500	40550	40550	40500	42
364	20231220	150500	1650079250	40550	40600	40600	40550	59
365	20231220	150400	1647685700	40550	40550	40550	40550	52
366	20231220	150300	1645577100	40500	40550	40600	40500	443
367	20231220	150200	1627596000	40500	40550	40550	40500	55
368	20231220	150100	1625367600	40500	40550	40550	40500	43
369	20231220	150000	1623624250	40600	40450	40600	40450	454
370	20231220	145900	1605217900	40450	40450	40500	40450	196
371	20231220	145800	1597288150	40450	40450	40500	40450	169
372	20231220	145700	1590451700	40450	40450	40500	40450	178
373	20231220	145600	1583247950	40450	40450	40450	40450	191
374	20231220	145500	1575522000	40450	40450	40550	40450	203
375	20231220	145400	1567303500	40450	40450	40500	40450	190
376	20231220	145300	1559617450	40450	40450	40450	40450	118
377	20231220	145200	1554844350	40450	40450	40450	40450	159
378	20231220	145100	1548412800	40450	40450	40500	40450	200
379	20231220	145000	1540321800	40450	40450	40450	40450	181
380	20231220	144900	1533000350	40500	40450	40500	40450	169
381	20231220	144800	1526163650	40450	40500	40500	40450	225
382	20231220	144700	1517055400	40450	40500	40500	40450	69
383	20231220	144600	1514261650	40450	40450	40500	40450	637
384	20231220	144500	1488472000	40450	40450	40450	40450	190
385	20231220	144400	1480786500	40450	40450	40500	40450	198
386	20231220	144300	1472777150	40500	40450	40500	40450	172
387	20231220	144200	1465819700	40450	40450	40450	40450	261
388	20231220	144100	1455262250	40500	40450	40500	40450	126
389	20231220	144000	1450165500	40450	40450	40450	40450	151
390	20231220	143900	1444057550	40450	40450	40500	40450	229
391	20231220	143800	1434792350	40450	40450	40550	40450	174
392	20231220	143700	1427753950	40500	40450	40500	40450	175
393	20231220	143600	1420674350	40500	40450	40500	40450	183
394	20231220	143500	1413268600	40500	40450	40500	40450	327
395	20231220	143400	1400035100	40450	40450	40500	40450	121
396	20231220	143300	1395140600	40450	40500	40500	40450	128
397	20231220	143200	1389959800	40450	40500	40500	40450	190
398	20231220	143100	1382272900	40450	40450	40500	40450	211
399	20231220	143000	1373737900	40500	40450	40500	40450	224
400	20231220	142900	1364670450	40450	40450	40500	40450	159
401	20231220	142800	1358238850	40450	40450	40450	40450	135
402	20231220	142700	1352778100	40450	40450	40450	40450	204
403	20231220	142600	1344526300	40450	40450	40450	40450	172
404	20231220	142500	1337568900	40450	40450	40450	40450	191
405	20231220	142400	1329842950	40500	40450	40500	40450	85
406	20231220	142300	1326403200	40450	40500	40500	40450	202
407	20231220	142200	1318232200	40450	40500	40500	40450	109
408	20231220	142100	1313819800	40500	40500	40550	40500	189
409	20231220	142000	1306163950	40500	40550	40550	40500	138
410	20231220	141900	1300573450	40500	40500	40500	40500	233
411	20231220	141800	1291136950	40500	40500	40550	40500	235
412	20231220	141700	1281618900	40500	40500	40550	40500	234
413	20231220	141600	1272141600	40500	40500	40500	40500	97
414	20231220	141500	1268213100	40500	40500	40550	40500	187
415	20231220	141400	1260639200	40500	40500	40500	40500	194
416	20231220	141300	1252782200	40500	40500	40500	40500	143
417	20231220	141200	1246990700	40550	40550	40550	40550	196
418	20231220	141100	1239042900	40550	40550	40600	40550	187
419	20231220	141000	1231460000	40550	40600	40600	40550	167
420	20231220	140900	1224685000	40600	40600	40600	40550	131
421	20231220	140800	1219369650	40550	40600	40600	40550	232
422	20231220	140700	1209959300	40550	40650	40650	40550	187
423	20231220	140600	1202376350	40550	40600	40650	40550	983
424	20231220	140500	1162474300	40550	40550	40550	40550	46
425	20231220	140400	1160609000	40600	40550	40600	40550	180
426	20231220	140300	1153303150	40550	40550	40550	40550	42
427	20231220	140200	1151600050	40600	40550	40600	40550	179
428	20231220	140100	1144334900	40550	40550	40550	40550	12
429	20231220	140000	1143848300	40550	40550	40550	40550	56
430	20231220	135900	1141577500	40550	40500	40550	40500	86
431	20231220	135800	1138090650	40500	40500	40500	40500	45
432	20231220	135700	1136268150	40500	40500	40500	40500	46
433	20231220	135600	1134405150	40500	40500	40500	40500	37
434	20231220	135500	1132906650	40550	40500	40550	40500	400
435	20231220	135400	1116689200	40500	40500	40500	40500	37
436	20231220	135300	1115190700	40500	40500	40500	40500	149
437	20231220	135200	1109156200	40500	40550	40550	40500	498
438	20231220	135100	1088963000	40550	40550	40550	40500	584
439	20231220	135000	1065283600	40550	40550	40550	40550	8
440	20231220	134900	1064959200	40550	40550	40550	40550	71
441	20231220	134800	1062080150	40550	40550	40550	40550	271
442	20231220	134700	1051091100	40500	40500	40550	40500	71
443	20231220	134600	1048215550	40500	40500	40500	40500	41
444	20231220	134500	1046555050	40500	40500	40500	40500	46
445	20231220	134400	1044692050	40500	40500	40500	40500	49
446	20231220	134300	1042707550	40500	40500	40500	40500	46
447	20231220	134200	1040844550	40500	40500	40500	40500	16
448	20231220	134100	1040196550	40500	40550	40550	40500	97
449	20231220	134000	1036267950	40500	40550	40550	40500	40
450	20231220	133900	1034647800	40550	40550	40550	40550	20
451	20231220	133800	1033836800	40550	40550	40550	40550	23
452	20231220	133700	1032904150	40550	40550	40550	40550	13
453	20231220	133600	1032377000	40550	40550	40550	40550	36
454	20231220	133500	1030917200	40550	40550	40550	40500	44
455	20231220	133400	1029133250	40550	40550	40550	40550	78
456	20231220	133300	1025970350	40550	40550	40550	40550	12
457	20231220	133200	1025483750	40550	40550	40550	40550	9
458	20231220	133100	1025118800	40550	40550	40550	40550	36
459	20231220	133000	1023659000	40550	40550	40550	40550	55
460	20231220	132900	1021428750	40600	40600	40600	40550	20
461	20231220	132800	1020617200	40550	40550	40550	40550	28
462	20231220	132700	1019481800	40550	40500	40550	40500	102
463	20231220	132600	1015345950	40500	40500	40500	40500	9
464	20231220	132500	1014981450	40550	40550	40600	40550	132
465	20231220	132400	1009628600	40550	40550	40550	40550	20
466	20231220	132300	1008817600	40550	40550	40550	40550	26
467	20231220	132200	1007763300	40550	40550	40550	40550	41
468	20231220	132100	1006100750	40550	40600	40600	40550	6
469	20231220	132000	1005857400	40550	40550	40600	40550	27
470	20231220	131900	1004762500	40550	40550	40550	40550	16
471	20231220	131800	1004113700	40550	40550	40550	40550	43
472	20231220	131700	1002370050	40550	40550	40550	40550	1
473	20231220	131600	1002329500	40550	40550	40550	40550	47
474	20231220	131500	1000423650	40550	40550	40550	40550	21
475	20231220	131400	999572100	40550	40550	40550	40550	86
476	20231220	131300	996084800	40600	40550	40600	40550	201
477	20231220	131200	987931250	40550	40500	40550	40500	23
478	20231220	131100	986999050	40500	40500	40500	40500	1
479	20231220	131000	986958550	40500	40500	40500	40500	5
480	20231220	130900	986756050	40500	40500	40500	40500	9
481	20231220	130800	986391550	40550	40500	40550	40500	6
482	20231220	130700	986148500	40500	40500	40500	40500	0
483	20231220	130600	986148500	40500	40550	40550	40500	22
484	20231220	130500	985256850	40600	40600	40600	40600	206
485	20231220	130400	976893250	40600	40650	40650	40600	41
486	20231220	130300	975228600	40600	40500	40600	40500	3084
487	20231220	130200	850268950	40500	40400	40500	40400	2212
488	20231220	130100	760813700	40400	40400	40400	40400	8
489	20231220	130000	760490500	40400	40450	40450	40400	10
490	20231220	125900	760086450	40400	40450	40450	40400	6
491	20231220	125800	759844000	40400	40400	40400	40400	93
492	20231220	125700	756086800	40400	40400	40400	40400	5
493	20231220	125600	755884800	40400	40350	40400	40350	881
494	20231220	125500	720292450	40350	40350	40350	40350	19
495	20231220	125400	719525800	40350	40400	40400	40350	18
496	20231220	125300	718799100	40350	40400	40400	40350	15
497	20231220	125200	718193550	40400	40400	40400	40400	5
498	20231220	125100	717991550	40400	40400	40400	40350	25
499	20231220	125000	716981800	40350	40350	40350	40350	19
500	20231220	124900	716215150	40350	40350	40350	40350	5
501	20231220	124800	716013400	40400	40350	40400	40350	10
502	20231220	124700	715609650	40400	40350	40400	40350	10
503	20231220	124600	715206100	40350	40350	40350	40350	5
504	20231220	124500	715004350	40350	40350	40350	40350	0
505	20231220	124400	715004350	40350	40350	40350	40350	7
506	20231220	124300	714721900	40350	40450	40450	40350	210
507	20231220	124200	706238300	40400	40400	40400	40400	7
508	20231220	124100	705955500	40400	40400	40400	40400	210
509	20231220	124000	697471500	40400	40350	40400	40350	14
510	20231220	123900	696906150	40400	40400	40400	40400	410
511	20231220	123800	680342150	40400	40400	40400	40400	7
512	20231220	123700	680059350	40350	40350	40350	40350	15
513	20231220	123600	679454100	40350	40350	40350	40350	8
514	20231220	123500	679131300	40350	40350	40350	40350	5
515	20231220	123400	678929550	40350	40350	40350	40350	0
516	20231220	123300	678929550	40350	40400	40400	40350	23
517	20231220	123200	678000800	40400	40350	40400	40350	7
518	20231220	123100	677718250	40350	40350	40350	40350	14
519	20231220	123000	677153350	40350	40350	40350	40350	9
520	20231220	122900	676790200	40350	40350	40350	40350	5
521	20231220	122800	676588450	40350	40300	40350	40300	101
522	20231220	122700	672513450	40300	40350	40350	40300	10
523	20231220	122600	672110400	40350	40350	40350	40350	169
524	20231220	122500	665291250	40350	40350	40350	40350	8
525	20231220	122400	664968450	40350	40350	40350	40350	9
526	20231220	122300	664605300	40350	40400	40400	40350	6
527	20231220	122200	664363150	40400	40400	40400	40400	53
528	20231220	122100	662221950	40400	40350	40400	40350	19
529	20231220	122000	661454650	40350	40350	40350	40350	18
530	20231220	121900	660728350	40350	40350	40350	40350	118
531	20231220	121800	655967050	40350	40350	40350	40350	25
532	20231220	121700	654958300	40350	40350	40400	40350	17
533	20231220	121600	654272300	40400	40400	40400	40400	1
534	20231220	121500	654231900	40350	40400	40400	40350	255
535	20231220	121400	643934950	40450	40400	40450	40400	24
536	20231220	121300	642965300	40450	40450	40450	40450	2
537	20231220	121200	642884400	40400	40400	40400	40400	115
538	20231220	121100	638238400	40400	40400	40400	40400	57
539	20231220	121000	635935600	40450	40400	40450	40400	6
540	20231220	120900	635693150	40450	40450	40450	40450	10
541	20231220	120800	635288650	40450	40400	40450	40400	9
542	20231220	120700	634924850	40450	40400	40450	40400	183
543	20231220	120600	627523250	40450	40450	40450	40450	0
544	20231220	120500	627523250	40450	40450	40450	40450	1
545	20231220	120400	627482800	40400	40400	40400	40400	14
546	20231220	120300	626917200	40400	40400	40400	40400	84
547	20231220	120200	623523600	40400	40400	40400	40400	13
548	20231220	120100	622998400	40400	40400	40450	40400	29
549	20231220	120000	621826750	40400	40400	40400	40400	0
550	20231220	115900	621826750	40400	40400	40400	40400	5
551	20231220	115800	621624750	40400	40400	40400	40400	15
552	20231220	115700	621018750	40400	40400	40400	40400	9
553	20231220	115600	620655150	40450	40450	40450	40400	8
554	20231220	115500	620331800	40400	40400	40400	40400	9
555	20231220	115400	619968200	40400	40400	40400	40400	15
556	20231220	115300	619362200	40400	40400	40400	40400	6
557	20231220	115200	619119800	40450	40400	40450	40400	11
558	20231220	115100	618675350	40450	40400	40450	40400	10
559	20231220	115000	618271300	40450	40400	40450	40400	56
560	20231220	114900	616006600	40450	40450	40450	40450	0
561	20231220	114800	616006600	40450	40400	40450	40400	16
562	20231220	114700	615360100	40450	40400	40450	40400	94
563	20231220	114600	611558200	40450	40450	40450	40450	1
564	20231220	114500	611517750	40400	40400	40400	40400	5
565	20231220	114400	611315750	40400	40400	40400	40400	21
566	20231220	114300	610467350	40400	40400	40400	40400	43
567	20231220	114200	608730150	40400	40400	40400	40400	5
568	20231220	114100	608528150	40400	40400	40400	40400	17
569	20231220	114000	607841350	40400	40400	40400	40400	0
570	20231220	113900	607841350	40400	40400	40400	40400	12
571	20231220	113800	607356550	40400	40400	40400	40400	29
572	20231220	113700	606184950	40400	40400	40400	40400	135
573	20231220	113600	600730950	40400	40400	40400	40400	7
574	20231220	113500	600448150	40400	40400	40400	40400	14
575	20231220	113400	599882550	40400	40400	40400	40400	5
576	20231220	113300	599680550	40400	40400	40400	40400	169
577	20231220	113200	592852950	40400	40400	40400	40400	1
578	20231220	113100	592812550	40400	40400	40400	40400	44
579	20231220	113000	591034950	40400	40400	40400	40400	8
580	20231220	112900	590711750	40400	40400	40400	40400	0
581	20231220	112800	590711750	40400	40400	40450	40400	65
582	20231220	112700	588085200	40400	40400	40400	40400	0
583	20231220	112600	588085200	40400	40400	40400	40400	0
584	20231220	112500	588085200	40400	40400	40400	40400	28
585	20231220	112400	586954000	40400	40400	40400	40400	0
586	20231220	112300	586954000	40400	40450	40450	40400	6
587	20231220	112200	586711550	40400	40400	40400	40400	7
588	20231220	112100	586428750	40400	40400	40400	40400	122
589	20231220	112000	581499950	40400	40400	40400	40350	310
590	20231220	111900	568976200	40450	40450	40450	40450	6
591	20231220	111800	568733500	40400	40400	40400	40400	41
592	20231220	111700	567077100	40400	40400	40450	40400	10
593	20231220	111600	566672900	40450	40450	40450	40450	1
594	20231220	111500	566632450	40450	40450	40450	40400	14
595	20231220	111400	566066600	40400	40400	40450	40400	19
596	20231220	111300	565298950	40400	40400	40400	40400	4
597	20231220	111200	565137350	40400	40400	40400	40400	259
598	20231220	111100	554673750	40400	40400	40400	40400	27
599	20231220	111000	553582950	40400	40400	40400	40400	101
600	20231220	110900	549502550	40400	40400	40400	40400	12
601	20231220	110800	549017750	40400	40400	40400	40400	63
602	20231220	110700	546472550	40400	40400	40400	40400	0
603	20231220	110600	546472550	40400	40400	40400	40400	81
604	20231220	110500	543200150	40400	40450	40450	40400	10
605	20231220	110400	542796100	40450	40450	40450	40400	305
606	20231220	110300	530474000	40400	40400	40400	40400	12
607	20231220	110200	529989200	40450	40400	40450	40400	11
608	20231220	110100	529544700	40400	40400	40400	40400	35
609	20231220	110000	528130700	40400	40400	40400	40400	17
610	20231220	105900	527443900	40400	40400	40450	40400	320
611	20231220	105800	514500900	40400	40400	40400	40400	12
612	20231220	105700	514016100	40400	40400	40400	40400	50
613	20231220	105600	511996100	40400	40400	40400	40400	0
614	20231220	105500	511996100	40400	40400	40450	40400	57
615	20231220	105400	509692800	40450	40450	40450	40450	115
616	20231220	105300	505041050	40400	40400	40400	40400	0
617	20231220	105200	505041050	40400	40400	40400	40400	28
618	20231220	105100	503909850	40450	40450	40450	40400	337
619	20231220	105000	490278550	40450	40400	40450	40400	570
620	20231220	104900	467244550	40400	40400	40400	40400	26
621	20231220	104800	466194150	40450	40450	40450	40450	0
622	20231220	104700	466194150	40450	40400	40450	40400	18
623	20231220	104600	465466900	40400	40400	40400	40400	0
624	20231220	104500	465466900	40400	40450	40450	40400	10
625	20231220	104400	465062850	40400	40400	40450	40400	210
626	20231220	104300	456578700	40400	40450	40450	40400	250
627	20231220	104200	446466450	40400	40400	40400	40400	10
628	20231220	104100	446062450	40400	40400	40400	40400	7
629	20231220	104000	445779650	40400	40450	40450	40400	401
630	20231220	103900	429559550	40450	40450	40450	40450	64
631	20231220	103800	426970750	40450	40450	40450	40450	47
632	20231220	103700	425069600	40400	40400	40400	40400	0
633	20231220	103600	425069600	40400	40400	40400	40400	1
634	20231220	103500	425029200	40450	40450	40450	40450	580
635	20231220	103400	401568200	40400	40400	40400	40400	65
636	20231220	103300	398942200	40400	40400	40400	40400	7
637	20231220	103200	398659400	40400	40400	40400	40400	11
638	20231220	103100	398215000	40400	40400	40400	40400	0
639	20231220	103000	398215000	40400	40400	40400	40400	155
640	20231220	102900	391953000	40350	40350	40350	40350	9
641	20231220	102800	391589850	40350	40350	40350	40350	8
642	20231220	102700	391267050	40400	40400	40400	40400	41
643	20231220	102600	389610650	40400	40400	40400	40400	191
644	20231220	102500	381894250	40400	40400	40400	40400	12
645	20231220	102400	381409450	40350	40350	40350	40350	12
646	20231220	102300	380925250	40350	40350	40350	40350	9
647	20231220	102200	380562100	40400	40350	40400	40350	83
648	20231220	102100	377211450	40400	40400	40400	40400	2
649	20231220	102000	377130650	40350	40400	40400	40350	26
650	20231220	101900	376080300	40350	40400	40400	40350	36
651	20231220	101800	374626350	40400	40400	40400	40400	13
652	20231220	101700	374101150	40400	40350	40400	40350	2
653	20231220	101600	374020400	40400	40400	40400	40400	8
654	20231220	101500	373697200	40400	40400	40400	40400	5
655	20231220	101400	373495200	40400	40400	40400	40400	0
656	20231220	101300	373495200	40400	40400	40400	40400	211
657	20231220	101200	364970800	40400	40400	40450	40400	91
658	20231220	101100	361293400	40400	40400	40400	40400	106
659	20231220	101000	357011000	40400	40400	40400	40400	21
660	20231220	100900	356162600	40400	40350	40400	40350	300
661	20231220	100800	344050250	40350	40350	40350	40350	20
662	20231220	100700	343243250	40300	40300	40300	40300	0
663	20231220	100600	343243250	40300	40350	40350	40300	362
664	20231220	100500	328639600	40300	40300	40300	40300	29
665	20231220	100400	327470900	40300	40300	40350	40300	56
666	20231220	100300	325214050	40300	40300	40300	40300	34
667	20231220	100200	323843850	40300	40300	40300	40300	2
668	20231220	100100	323763250	40300	40300	40300	40300	103
669	20231220	100000	319612350	40300	40300	40350	40300	67
670	20231220	095900	316912150	40300	40300	40300	40300	103
671	20231220	095800	312761250	40300	40300	40300	40300	6
672	20231220	095700	312519450	40300	40350	40350	40300	103
673	20231220	095600	308363550	40300	40300	40300	40300	14
674	20231220	095500	307799350	40350	40350	40350	40350	0
675	20231220	095400	307799350	40350	40350	40350	40350	15
676	20231220	095300	307194100	40350	40350	40350	40300	11
677	20231220	095200	306750700	40300	40300	40300	40300	192
678	20231220	095100	299013100	40300	40300	40300	40300	1
679	20231220	095000	298972800	40250	40250	40250	40250	29
680	20231220	094900	297805550	40300	40300	40300	40300	3
681	20231220	094800	297684650	40300	40300	40300	40300	1
682	20231220	094700	297644350	40250	40250	40250	40250	9
683	20231220	094600	297282100	40300	40250	40300	40250	893
684	20231220	094500	261297200	40250	40250	40250	40250	30
685	20231220	094400	260089700	40250	40250	40250	40250	92
686	20231220	094300	256386700	40200	40250	40250	40200	33
687	20231220	094200	255058900	40200	40200	40200	40200	638
688	20231220	094100	229411300	40200	40200	40200	40200	4
689	20231220	094000	229250500	40200	40200	40200	40200	24
690	20231220	093900	228285700	40200	40200	40200	40200	0
691	20231220	093800	228285700	40200	40200	40200	40200	85
692	20231220	093700	224868700	40200	40250	40250	40200	10
693	20231220	093600	224466650	40250	40250	40250	40250	23
694	20231220	093500	223540900	40250	40250	40250	40250	1
695	20231220	093400	223500650	40250	40250	40250	40250	75
696	20231220	093300	220481900	40250	40250	40250	40250	82
697	20231220	093200	217181400	40250	40200	40250	40200	124
698	20231220	093100	212190500	40200	40200	40200	40200	124
699	20231220	093000	207205700	40250	40200	40250	40200	565
700	20231220	092900	184492200	40150	40200	40200	40150	12
701	20231220	092800	184009850	40200	40200	40200	40200	2
702	20231220	092700	183929450	40150	40150	40150	40150	0
703	20231220	092600	183929450	40150	40200	40200	40150	7
704	20231220	092500	183648350	40200	40200	40200	40200	11
705	20231220	092400	183206150	40150	40150	40150	40150	7
706	20231220	092300	182925100	40200	40200	40200	40200	17
707	20231220	092200	182241700	40150	40150	40200	40150	27
708	20231220	092100	181157600	40200	40250	40250	40200	157
709	20231220	092000	174840150	40250	40250	40300	40250	398
710	20231220	091900	158819400	40250	40200	40300	40200	544
711	20231220	091800	136926350	40200	40200	40250	40200	145
712	20231220	091700	131096850	40200	40150	40200	40150	250
713	20231220	091600	121054050	40150	40150	40150	40150	3
714	20231220	091500	120933600	40150	40100	40150	40100	972
715	20231220	091400	81947700	40050	40050	40050	40050	134
716	20231220	091300	76581000	40000	40050	40050	40000	111
717	20231220	091200	72138750	40050	40050	40050	40050	223
718	20231220	091100	63207600	40000	40050	40050	40000	19
719	20231220	091000	62447200	40000	40000	40000	40000	1
720	20231220	090900	62407200	40000	39950	40000	39950	231
721	20231220	090800	53168100	40000	39950	40000	39950	97
722	20231220	090700	49292800	39950	39950	39950	39950	67
723	20231220	090600	46616150	39950	40000	40000	39950	10
724	20231220	090500	46216250	39900	40000	40000	39900	236
725	20231220	090400	36797900	39950	39950	39950	39950	136
726	20231220	090300	31364700	39950	39950	39950	39950	66
727	20231220	090200	28728000	39900	39900	39900	39900	253
728	20231220	090100	18633300	39900	39900	39900	39900	419
729	20231220	090000	1915200	39900	39900	39900	39900	48