KissMeData/021240/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	190400	4538853900	56000	56000	56000	56000	9989
3	20231221	190300	4538853900	56000	56000	56000	56000	0
4	20231221	190200	4538853900	56000	56000	56000	56000	0
5	20231221	190100	4538853900	56000	56000	56000	56000	0
6	20231221	190000	4538853900	56000	56000	56000	56000	0
7	20231221	185900	4538853900	56000	56000	56000	56000	0
8	20231221	185800	4538853900	56000	56000	56000	56000	0
9	20231221	185700	4538853900	56000	56000	56000	56000	0
10	20231221	185600	4538853900	56000	56000	56000	56000	0
11	20231221	185500	4538853900	56000	56000	56000	56000	0
12	20231221	185400	4538853900	56000	56000	56000	56000	0
13	20231221	185300	4538853900	56000	56000	56000	56000	0
14	20231221	185200	4538853900	56000	56000	56000	56000	0
15	20231221	185100	4538853900	56000	56000	56000	56000	0
16	20231221	185000	4538853900	56000	56000	56000	56000	0
17	20231221	184900	4538853900	56000	56000	56000	56000	0
18	20231221	184800	4538853900	56000	56000	56000	56000	0
19	20231221	184700	4538853900	56000	56000	56000	56000	0
20	20231221	184600	4538853900	56000	56000	56000	56000	0
21	20231221	184500	4538853900	56000	56000	56000	56000	0
22	20231221	184400	4538853900	56000	56000	56000	56000	0
23	20231221	184300	4538853900	56000	56000	56000	56000	0
24	20231221	184200	4538853900	56000	56000	56000	56000	0
25	20231221	184100	4538853900	56000	56000	56000	56000	0
26	20231221	184000	4538853900	56000	56000	56000	56000	0
27	20231221	183900	4538853900	56000	56000	56000	56000	0
28	20231221	183800	4538853900	56000	56000	56000	56000	0
29	20231221	183700	4538853900	56000	56000	56000	56000	0
30	20231221	183600	4538853900	56000	56000	56000	56000	0
31	20231221	183500	4538853900	56000	56000	56000	56000	0
32	20231221	183400	4538853900	56000	56000	56000	56000	9989
33	20231221	183300	4538853900	56000	56000	56000	56000	0
34	20231221	183200	4538853900	56000	56000	56000	56000	0
35	20231221	183100	4538853900	56000	56000	56000	56000	0
36	20231221	183000	4538853900	56000	56000	56000	56000	0
37	20231221	182900	4538853900	56000	56000	56000	56000	0
38	20231221	182800	4538853900	56000	56000	56000	56000	0
39	20231221	182700	4538853900	56000	56000	56000	56000	0
40	20231221	182600	4538853900	56000	56000	56000	56000	0
41	20231221	182500	4538853900	56000	56000	56000	56000	0
42	20231221	182400	4538853900	56000	56000	56000	56000	0
43	20231221	182300	4538853900	56000	56000	56000	56000	0
44	20231221	182200	4538853900	56000	56000	56000	56000	0
45	20231221	182100	4538853900	56000	56000	56000	56000	0
46	20231221	182000	4538853900	56000	56000	56000	56000	0
47	20231221	181900	4538853900	56000	56000	56000	56000	0
48	20231221	181800	4538853900	56000	56000	56000	56000	0
49	20231221	181700	4538853900	56000	56000	56000	56000	0
50	20231221	181600	4538853900	56000	56000	56000	56000	0
51	20231221	181500	4538853900	56000	56000	56000	56000	0
52	20231221	181400	4538853900	56000	56000	56000	56000	0
53	20231221	181300	4538853900	56000	56000	56000	56000	0
54	20231221	181200	4538853900	56000	56000	56000	56000	0
55	20231221	181100	4538853900	56000	56000	56000	56000	0
56	20231221	181000	4538853900	56000	56000	56000	56000	0
57	20231221	180900	4538853900	56000	56000	56000	56000	0
58	20231221	180800	4538853900	56000	56000	56000	56000	0
59	20231221	180700	4538853900	56000	56000	56000	56000	0
60	20231221	180600	4538853900	56000	56000	56000	56000	0
61	20231221	180500	4538853900	56000	56000	56000	56000	0
62	20231221	180400	4538853900	56000	56000	56000	56000	9989
63	20231221	180300	4538853900	56000	56000	56000	56000	0
64	20231221	180200	4538853900	56000	56000	56000	56000	0
65	20231221	180100	4538853900	56000	56000	56000	56000	0
66	20231221	180000	4538853900	56000	56000	56000	56000	0
67	20231221	175900	4538853900	56000	56000	56000	56000	0
68	20231221	175800	4538853900	56000	56000	56000	56000	0
69	20231221	175700	4538853900	56000	56000	56000	56000	0
70	20231221	175600	4538853900	56000	56000	56000	56000	0
71	20231221	175500	4538853900	56000	56000	56000	56000	0
72	20231221	175400	4538853900	56000	56000	56000	56000	0
73	20231221	175300	4538853900	56000	56000	56000	56000	0
74	20231221	175200	4538853900	56000	56000	56000	56000	0
75	20231221	175100	4538853900	56000	56000	56000	56000	0
76	20231221	175000	4538853900	56000	56000	56000	56000	0
77	20231221	174900	4538853900	56000	56000	56000	56000	0
78	20231221	174800	4538853900	56000	56000	56000	56000	0
79	20231221	174700	4538853900	56000	56000	56000	56000	0
80	20231221	174600	4538853900	56000	56000	56000	56000	0
81	20231221	174500	4538853900	56000	56000	56000	56000	0
82	20231221	174400	4538853900	56000	56000	56000	56000	0
83	20231221	174300	4538853900	56000	56000	56000	56000	0
84	20231221	174200	4538853900	56000	56000	56000	56000	0
85	20231221	174100	4538853900	56000	56000	56000	56000	0
86	20231221	174000	4538853900	56000	56000	56000	56000	0
87	20231221	173900	4538853900	56000	56000	56000	56000	0
88	20231221	173800	4538853900	56000	56000	56000	56000	0
89	20231221	173700	4538853900	56000	56000	56000	56000	0
90	20231221	173600	4538853900	56000	56000	56000	56000	0
91	20231221	173500	4538853900	56000	56000	56000	56000	0
92	20231221	173400	4538853900	56000	56000	56000	56000	9989
93	20231221	173300	4538853900	56000	56000	56000	56000	0
94	20231221	173200	4538853900	56000	56000	56000	56000	0
95	20231221	173100	4538853900	56000	56000	56000	56000	0
96	20231221	173000	4538853900	56000	56000	56000	56000	0
97	20231221	172900	4538853900	56000	56000	56000	56000	0
98	20231221	172800	4538853900	56000	56000	56000	56000	0
99	20231221	172700	4538853900	56000	56000	56000	56000	0
100	20231221	172600	4538853900	56000	56000	56000	56000	0
101	20231221	172500	4538853900	56000	56000	56000	56000	0
102	20231221	172400	4538853900	56000	56000	56000	56000	0
103	20231221	172300	4538853900	56000	56000	56000	56000	0
104	20231221	172200	4538853900	56000	56000	56000	56000	0
105	20231221	172100	4538853900	56000	56000	56000	56000	0
106	20231221	172000	4538853900	56000	56000	56000	56000	0
107	20231221	171900	4538853900	56000	56000	56000	56000	0
108	20231221	171800	4538853900	56000	56000	56000	56000	0
109	20231221	171700	4538853900	56000	56000	56000	56000	0
110	20231221	171600	4538853900	56000	56000	56000	56000	0
111	20231221	171500	4538853900	56000	56000	56000	56000	0
112	20231221	171400	4538853900	56000	56000	56000	56000	0
113	20231221	171300	4538853900	56000	56000	56000	56000	0
114	20231221	171200	4538853900	56000	56000	56000	56000	0
115	20231221	171100	4538853900	56000	56000	56000	56000	0
116	20231221	171000	4538853900	56000	56000	56000	56000	0
117	20231221	170900	4538853900	56000	56000	56000	56000	0
118	20231221	170800	4538853900	56000	56000	56000	56000	0
119	20231221	170700	4538853900	56000	56000	56000	56000	0
120	20231221	170600	4538853900	56000	56000	56000	56000	0
121	20231221	170500	4538853900	56000	56000	56000	56000	0
122	20231221	170400	4538853900	56000	56000	56000	56000	9989
123	20231221	170300	4538853900	56000	56000	56000	56000	0
124	20231221	170200	4538853900	56000	56000	56000	56000	0
125	20231221	170100	4538853900	56000	56000	56000	56000	0
126	20231221	170000	4538853900	56000	56000	56000	56000	0
127	20231221	165900	4538853900	56000	56000	56000	56000	0
128	20231221	165800	4538853900	56000	56000	56000	56000	0
129	20231221	165700	4538853900	56000	56000	56000	56000	0
130	20231221	165600	4538853900	56000	56000	56000	56000	0
131	20231221	165500	4538853900	56000	56000	56000	56000	0
132	20231221	165400	4538853900	56000	56000	56000	56000	0
133	20231221	165300	4538853900	56000	56000	56000	56000	0
134	20231221	165200	4538853900	56000	56000	56000	56000	0
135	20231221	165100	4538853900	56000	56000	56000	56000	0
136	20231221	165000	4538853900	56000	56000	56000	56000	0
137	20231221	164900	4538853900	56000	56000	56000	56000	0
138	20231221	164800	4538853900	56000	56000	56000	56000	0
139	20231221	164700	4538853900	56000	56000	56000	56000	0
140	20231221	164600	4538853900	56000	56000	56000	56000	0
141	20231221	164500	4538853900	56000	56000	56000	56000	0
142	20231221	164400	4538853900	56000	56000	56000	56000	0
143	20231221	164300	4538853900	56000	56000	56000	56000	0
144	20231221	164200	4538853900	56000	56000	56000	56000	0
145	20231221	164100	4538853900	56000	56000	56000	56000	0
146	20231221	164000	4538853900	56000	56000	56000	56000	0
147	20231221	163900	4538853900	56000	56000	56000	56000	0
148	20231221	163800	4538853900	56000	56000	56000	56000	0
149	20231221	163700	4538853900	56000	56000	56000	56000	0
150	20231221	163600	4538853900	56000	56000	56000	56000	0
151	20231221	163500	4538853900	56000	56000	56000	56000	0
152	20231221	163400	4538853900	56000	56000	56000	56000	9989
153	20231221	163300	4538853900	56000	56000	56000	56000	0
154	20231221	163200	4538853900	56000	56000	56000	56000	0
155	20231221	163100	4538853900	56000	56000	56000	56000	0
156	20231221	163000	4538853900	56000	56000	56000	56000	0
157	20231221	162900	4538853900	56000	56000	56000	56000	0
158	20231221	162800	4538853900	56000	56000	56000	56000	0
159	20231221	162700	4538853900	56000	56000	56000	56000	0
160	20231221	162600	4538853900	56000	56000	56000	56000	0
161	20231221	162500	4538853900	56000	56000	56000	56000	0
162	20231221	162400	4538853900	56000	56000	56000	56000	0
163	20231221	162300	4538853900	56000	56000	56000	56000	0
164	20231221	162200	4538853900	56000	56000	56000	56000	0
165	20231221	162100	4538853900	56000	56000	56000	56000	0
166	20231221	162000	4538853900	56000	56000	56000	56000	0
167	20231221	161900	4538853900	56000	56000	56000	56000	0
168	20231221	161800	4538853900	56000	56000	56000	56000	0
169	20231221	161700	4538853900	56000	56000	56000	56000	0
170	20231221	161600	4538853900	56000	56000	56000	56000	0
171	20231221	161500	4538853900	56000	56000	56000	56000	0
172	20231221	161400	4538853900	56000	56000	56000	56000	0
173	20231221	161300	4538853900	56000	56000	56000	56000	0
174	20231221	161200	4538853900	56000	56000	56000	56000	0
175	20231221	161100	4538853900	56000	56000	56000	56000	0
176	20231221	161000	4538853900	56000	56000	56000	56000	0
177	20231221	160900	4538853900	56000	56000	56000	56000	0
178	20231221	160800	4538853900	56000	56000	56000	56000	0
179	20231221	160700	4538853900	56000	56000	56000	56000	0
180	20231221	160600	4538853900	56000	56000	56000	56000	0
181	20231221	160500	4538853900	56000	56000	56000	56000	0
182	20231221	160400	4538853900	56000	56000	56000	56000	9989
183	20231221	160300	4538853900	56000	56000	56000	56000	0
184	20231221	160200	4538853900	56000	56000	56000	56000	0
185	20231221	160100	4538853900	56000	56000	56000	56000	0
186	20231221	160000	4538853900	56000	56000	56000	56000	0
187	20231221	155900	4538853900	56000	56000	56000	56000	0
188	20231221	155800	4538853900	56000	56000	56000	56000	0
189	20231221	155700	4538853900	56000	56000	56000	56000	0
190	20231221	155600	4538853900	56000	56000	56000	56000	0
191	20231221	155500	4538853900	56000	56000	56000	56000	0
192	20231221	155400	4538853900	56000	56000	56000	56000	0
193	20231221	155300	4538853900	56000	56000	56000	56000	0
194	20231221	155200	4538853900	56000	56000	56000	56000	0
195	20231221	155100	4538853900	56000	56000	56000	56000	0
196	20231221	155000	4538853900	56000	56000	56000	56000	0
197	20231221	154900	4538853900	56000	56000	56000	56000	0
198	20231221	154800	4538853900	56000	56000	56000	56000	0
199	20231221	154700	4538853900	56000	56000	56000	56000	0
200	20231221	154600	4538853900	56000	56000	56000	56000	0
201	20231221	154500	4538853900	56000	56000	56000	56000	0
202	20231221	154400	4538853900	56000	56000	56000	56000	0
203	20231221	154300	4538853900	56000	56000	56000	56000	0
204	20231221	154200	4538853900	56000	56000	56000	56000	0
205	20231221	154100	4538853900	56000	56000	56000	56000	0
206	20231221	154000	4538853900	56000	56000	56000	56000	0
207	20231221	153900	4538853900	56000	56000	56000	56000	0
208	20231221	153800	4538853900	56000	56000	56000	56000	0
209	20231221	153700	4538853900	56000	56000	56000	56000	0
210	20231221	153600	4538853900	56000	56000	56000	56000	0
211	20231221	153500	4538853900	56000	56000	56000	56000	0
212	20231221	153400	4538853900	56000	56000	56000	56000	9989
213	20231221	153300	4538853900	56000	56000	56000	56000	0
214	20231221	153200	4538853900	56000	56000	56000	56000	0
215	20231221	153100	4538853900	56000	56000	56000	56000	0
216	20231221	153000	4538853900	56000	56000	56000	56000	9989
217	20231221	152900	3979469900	55700	55700	55700	55700	0
218	20231221	152800	3979469900	55700	55700	55700	55700	0
219	20231221	152700	3979469900	55700	55700	55700	55700	0
220	20231221	152600	3979469900	55700	55700	55700	55700	0
221	20231221	152500	3979469900	55700	55700	55700	55700	0
222	20231221	152400	3979469900	55700	55700	55700	55700	0
223	20231221	152300	3979469900	55700	55700	55700	55700	0
224	20231221	152200	3979469900	55700	55700	55700	55700	0
225	20231221	152100	3979469900	55700	55700	55700	55700	0
226	20231221	152000	3979469900	55700	55700	55700	55700	0
227	20231221	151900	3979469900	55700	55400	55700	55400	215
228	20231221	151800	3967498000	55400	55700	55700	55400	43
229	20231221	151700	3965107200	55400	55500	55600	55400	244
230	20231221	151600	3951569900	55500	55500	55700	55400	341
231	20231221	151500	3932642300	55300	55500	55700	55200	1660
232	20231221	151400	3840789900	55500	55400	55600	55400	553
233	20231221	151300	3810113400	55400	55600	55700	55400	584
234	20231221	151200	3777681200	55300	55400	55600	55300	435
235	20231221	151100	3753590500	55400	55600	55600	55300	365
236	20231221	151000	3733345500	55600	55500	55600	55400	640
237	20231221	150900	3697832200	55400	55500	55600	55400	574
238	20231221	150800	3666005200	55400	55500	55500	55400	478
239	20231221	150700	3639499700	55400	55300	55500	55300	430
240	20231221	150600	3615699200	55300	55400	55600	55300	601
241	20231221	150500	3582353600	55400	55400	55500	55400	588
242	20231221	150400	3549770600	55400	55500	55500	55400	339
243	20231221	150300	3530987100	55400	55500	55500	55400	426
244	20231221	150200	3507358500	55400	55400	55500	55300	597
245	20231221	150100	3474277200	55300	55500	55500	55300	306
246	20231221	150000	3457321800	55500	55600	55600	55400	397
247	20231221	145900	3435296200	55600	55400	55600	55300	366
248	20231221	145800	3415004300	55400	55500	55600	55400	520
249	20231221	145700	3386174000	55500	55600	55700	55400	560
250	20231221	145600	3355102900	55700	55600	55700	55400	407
251	20231221	145500	3332516400	55400	55600	55600	55400	514
252	20231221	145400	3303995500	55500	55400	55600	55300	553
253	20231221	145300	3273342400	55500	55400	55500	55300	408
254	20231221	145200	3250735800	55300	55300	55500	55200	897
255	20231221	145100	3201053100	55300	55300	55500	55200	470
256	20231221	145000	3175050800	55400	55400	55500	55300	423
257	20231221	144900	3151631200	55400	55500	55500	55300	344
258	20231221	144800	3132582500	55600	55300	55600	55200	781
259	20231221	144700	3089268500	55300	55300	55400	55200	594
260	20231221	144600	3056398700	55300	55400	55500	55300	736
261	20231221	144500	3015651800	55300	55400	55500	55300	419
262	20231221	144400	2992446200	55300	55300	55600	55300	498
263	20231221	144300	2964860500	55400	55400	55500	55300	559
264	20231221	144200	2933904800	55400	55400	55500	55300	401
265	20231221	144100	2911693700	55400	55400	55500	55300	433
266	20231221	144000	2887701800	55400	55600	55600	55300	377
267	20231221	143900	2866806600	55400	55400	55500	55400	558
268	20231221	143800	2835851100	55400	55400	55500	55200	422
269	20231221	143700	2812499700	55400	55300	55400	55200	407
270	20231221	143600	2789989800	55300	55200	55400	55200	583
271	20231221	143500	2757772000	55300	55400	55400	55200	442
272	20231221	143400	2733342300	55200	55300	55400	55200	253
273	20231221	143300	2719348100	55300	55300	55500	55200	547
274	20231221	143200	2689093600	55300	55300	55400	55200	899
275	20231221	143100	2639423100	55300	55400	55400	55200	771
276	20231221	143000	2596802700	55200	55400	55500	55200	652
277	20231221	142900	2560700400	55400	55500	55600	55400	318
278	20231221	142800	2543067100	55500	55500	55600	55400	505
279	20231221	142700	2515042500	55600	55500	55600	55400	433
280	20231221	142600	2491010400	55600	55400	55600	55400	482
281	20231221	142500	2464258400	55500	55600	55700	55500	417
282	20231221	142400	2441092500	55600	55400	55600	55300	439
283	20231221	142300	2416739400	55400	55500	55600	55400	452
284	20231221	142200	2391651200	55400	55400	55500	55300	571
285	20231221	142100	2360018800	55500	55500	55600	55400	445
286	20231221	142000	2335327600	55400	55500	55600	55400	634
287	20231221	141900	2300162700	55500	55600	55700	55500	457
288	20231221	141800	2274759900	55700	55600	55700	55500	533
289	20231221	141700	2245138100	55700	55600	55700	55500	311
290	20231221	141600	2227864600	55600	55600	55900	55500	331
291	20231221	141500	2209456700	55500	55500	55700	55500	482
292	20231221	141400	2182665200	55600	55700	55700	55500	549
293	20231221	141300	2152130900	55700	55800	55900	55600	417
294	20231221	141200	2128903800	55900	55800	55900	55700	339
295	20231221	141100	2109995500	55800	55800	55900	55700	683
296	20231221	141000	2071914300	55800	55800	55900	55800	383
297	20231221	140900	2050537900	55800	55800	55900	55800	391
298	20231221	140800	2028704800	55800	55900	56000	55800	460
299	20231221	140700	2002996400	55900	55900	56100	55800	566
300	20231221	140600	1971341900	56000	56000	56200	55900	843
301	20231221	140500	1924161700	56200	56200	56200	56000	394
302	20231221	140400	1902066100	56200	56100	56200	56100	417
303	20231221	140300	1878669600	56100	56100	56200	56100	440
304	20231221	140200	1853983600	56100	56300	56300	56100	557
305	20231221	140100	1822696700	56200	56200	56300	56200	610
306	20231221	140000	1788408800	56200	56400	56400	56200	470
307	20231221	135900	1761957400	56400	56300	56400	56300	328
308	20231221	135800	1743487500	56300	56600	56600	56300	494
309	20231221	135700	1715618300	56500	56500	56600	56500	131
310	20231221	135600	1708214700	56600	56600	56600	56500	28
311	20231221	135500	1706630200	56600	56600	56600	56600	0
312	20231221	135400	1706630200	56600	56600	56600	56500	160
313	20231221	135300	1697586700	56600	56600	56600	56500	291
314	20231221	135200	1681116200	56600	56600	56700	56600	44
315	20231221	135100	1678623300	56700	56600	56700	56600	53
316	20231221	135000	1675623400	56600	56500	56600	56500	40
317	20231221	134900	1673359500	56500	56600	56600	56500	79
318	20231221	134800	1668888400	56600	56600	56600	56600	182
319	20231221	134700	1658587200	56600	56600	56600	56600	28
320	20231221	134600	1657002400	56600	56500	56600	56500	80
321	20231221	134500	1652479500	56600	56600	56600	56600	33
322	20231221	134400	1650611700	56600	56600	56600	56600	1
323	20231221	134300	1650555100	56600	56500	56600	56500	59
324	20231221	134200	1647220400	56600	56600	56600	56500	96
325	20231221	134100	1641792300	56600	56600	56600	56600	1
326	20231221	134000	1641735700	56500	56600	56600	56500	28
327	20231221	133900	1640151000	56500	56500	56600	56500	22
328	20231221	133800	1638906100	56500	56500	56600	56500	56
329	20231221	133700	1635741000	56600	56600	56600	56500	140
330	20231221	133600	1627819000	56700	56600	56700	56600	23
331	20231221	133500	1626516700	56600	56600	56700	56600	108
332	20231221	133400	1620399800	56700	56600	56700	56600	80
333	20231221	133300	1615871500	56700	56700	56700	56700	10
334	20231221	133200	1615304500	56700	56600	56700	56600	169
335	20231221	133100	1605737400	56600	56600	56600	56600	11
336	20231221	133000	1605114800	56600	56600	56600	56600	0
337	20231221	132900	1605114800	56600	56600	56700	56500	6
338	20231221	132800	1604775200	56600	56600	56600	56500	294
339	20231221	132700	1588150200	56500	56500	56700	56500	33
340	20231221	132600	1586283100	56600	56800	56800	56600	265
341	20231221	132500	1571266000	56800	56800	56800	56700	32
342	20231221	132400	1569448500	56800	56800	56800	56700	61
343	20231221	132300	1565988500	56800	56800	56800	56700	28
344	20231221	132200	1564398300	56800	56700	56800	56700	40
345	20231221	132100	1562129800	56800	56800	56800	56800	49
346	20231221	132000	1559346600	56700	56800	56800	56700	24
347	20231221	131900	1557983600	56800	56800	56800	56700	58
348	20231221	131800	1554693300	56800	56700	56800	56700	33
349	20231221	131700	1552819100	56700	56600	56700	56600	31
350	20231221	131600	1551064300	56800	56600	56800	56600	39
351	20231221	131500	1548852400	56600	56500	56600	56500	8
352	20231221	131400	1548400000	56600	56700	56700	56500	63
353	20231221	131300	1544835000	56500	56900	56900	56500	209
354	20231221	131200	1532991000	56800	56800	56900	56800	26
355	20231221	131100	1531514000	56900	56800	56900	56800	119
356	20231221	131000	1524754000	56800	56800	56800	56800	51
357	20231221	130900	1521857200	56700	56700	56700	56600	87
358	20231221	130800	1516924400	56700	56600	56700	56600	24
359	20231221	130700	1515563800	56700	56700	56800	56600	58
360	20231221	130600	1512276100	56700	56900	56900	56700	458
361	20231221	130500	1486270800	56900	56800	56900	56800	74
362	20231221	130400	1482065400	56800	56800	56800	56700	65
363	20231221	130300	1478373500	56800	56800	56800	56700	152
364	20231221	130200	1469742900	56800	56800	56800	56700	26
365	20231221	130100	1468266700	56800	56700	56800	56700	38
366	20231221	130000	1466108500	56800	56800	56800	56700	36
367	20231221	125900	1464063800	56800	56800	56800	56800	42
368	20231221	125800	1461678200	56800	56800	56800	56700	93
369	20231221	125700	1456402700	56800	56800	56800	56700	44
370	20231221	125600	1453903600	56800	56700	56800	56700	105
371	20231221	125500	1447945400	56700	56700	56700	56600	38
372	20231221	125400	1445791900	56700	56700	56700	56600	77
373	20231221	125300	1441426200	56700	56700	56700	56700	40
374	20231221	125200	1439158200	56700	56700	56700	56600	21
375	20231221	125100	1437967600	56700	56700	56700	56700	31
376	20231221	125000	1436209900	56600	56700	56700	56600	19
377	20231221	124900	1435132700	56700	56700	56700	56600	53
378	20231221	124800	1432127700	56700	56700	56700	56700	26
379	20231221	124700	1430653500	56700	56700	56700	56600	120
380	20231221	124600	1423858600	56600	56700	56700	56600	19
381	20231221	124500	1422782200	56700	56700	56700	56700	19
382	20231221	124400	1421704900	56700	56700	56800	56700	118
383	20231221	124300	1415013900	56700	56800	56800	56700	11
384	20231221	124200	1414389200	56800	56900	56900	56800	335
385	20231221	124100	1395349700	56900	56900	56900	56800	19
386	20231221	124000	1394268700	56900	56800	56900	56800	4
387	20231221	123900	1394041200	56900	56900	56900	56800	62
388	20231221	123800	1390513600	56900	56900	57000	56900	143
389	20231221	123700	1382374800	57000	56900	57000	56900	61
390	20231221	123600	1378902400	56900	56900	56900	56800	12
391	20231221	123500	1378219700	56800	56900	57000	56800	84
392	20231221	123400	1373440100	56900	56900	56900	56900	94
393	20231221	123300	1368091500	56900	56900	56900	56800	26
394	20231221	123200	1366612200	56800	56800	56900	56800	37
395	20231221	123100	1364507200	56900	56900	56900	56900	4
396	20231221	123000	1364279600	56900	56900	56900	56900	23
397	20231221	122900	1362970900	56800	56900	56900	56800	337
398	20231221	122800	1343795800	56900	56900	56900	56900	38
399	20231221	122700	1341633600	56900	56800	56900	56800	61
400	20231221	122600	1338163100	56900	56800	56900	56800	24
401	20231221	122500	1336797600	56900	56900	56900	56900	52
402	20231221	122400	1333838800	56800	56900	56900	56800	27
403	20231221	122300	1332303600	56900	56900	56900	56900	25
404	20231221	122200	1330881100	56900	56800	56900	56800	76
405	20231221	122100	1326559200	56800	57000	57000	56800	438
406	20231221	122000	1301639800	57000	56900	57000	56800	219
407	20231221	121900	1289176500	56900	56900	56900	56800	28
408	20231221	121800	1287583400	56900	56900	56900	56800	60
409	20231221	121700	1284169500	56900	56900	56900	56900	9
410	20231221	121600	1283657400	56900	56800	56900	56800	16
411	20231221	121500	1282747800	56900	56800	56900	56800	76
412	20231221	121400	1278428700	56800	56700	56800	56700	10
413	20231221	121300	1277860800	56800	56800	56800	56800	27
414	20231221	121200	1276327200	56700	56800	56800	56700	13
415	20231221	121100	1275589300	56700	56800	56900	56700	364
416	20231221	121000	1254914500	56800	56700	56800	56700	25
417	20231221	120900	1253494700	56700	56800	56800	56700	4
418	20231221	120800	1253267600	56700	56800	56800	56700	251
419	20231221	120700	1239011300	56800	56600	56800	56600	114
420	20231221	120600	1232544000	56700	56700	56700	56600	28
421	20231221	120500	1230957900	56700	56600	56700	56600	11
422	20231221	120400	1230334300	56700	56700	56700	56600	12
423	20231221	120300	1229654000	56600	56700	56800	56600	108
424	20231221	120200	1223529100	56700	56900	56900	56700	488
425	20231221	120100	1195809500	56800	56800	56900	56800	91
426	20231221	120000	1190639500	56800	56800	56800	56800	174
427	20231221	115900	1180756300	56800	56700	56800	56700	38
428	20231221	115800	1178598200	56800	56800	56800	56700	46
429	20231221	115700	1175985600	56800	56800	56800	56700	38
430	20231221	115600	1173827300	56800	56700	56800	56700	30
431	20231221	115500	1172124000	56700	56700	56800	56700	111
432	20231221	115400	1165826100	56700	56700	56800	56600	123
433	20231221	115300	1158850900	56700	56600	56700	56600	28
434	20231221	115200	1157263400	56600	56700	56700	56600	11
435	20231221	115100	1156639800	56700	56700	56800	56600	109
436	20231221	115000	1150459500	56700	56700	56700	56600	56
437	20231221	114900	1147284500	56700	56700	56700	56600	47
438	20231221	114800	1144619700	56700	56700	56700	56600	44
439	20231221	114700	1142125900	56600	56700	56700	56600	37
440	20231221	114600	1140028200	56700	56700	56700	56600	44
441	20231221	114500	1137533600	56700	56700	56700	56600	10
442	20231221	114400	1136966700	56700	56700	56700	56600	26
443	20231221	114300	1135492800	56700	56600	56700	56500	69
444	20231221	114200	1131586600	56600	56600	56600	56500	30
445	20231221	114100	1129888700	56600	56500	56600	56500	33
446	20231221	114000	1128021100	56600	56600	56600	56600	29
447	20231221	113900	1126379700	56600	56600	56600	56500	32
448	20231221	113800	1124568600	56600	56600	56700	56600	314
449	20231221	113700	1106795500	56700	56700	56700	56600	28
450	20231221	113600	1105208100	56700	56600	56700	56600	81
451	20231221	113500	1100615500	56700	56700	56700	56700	35
452	20231221	113400	1098631000	56700	56600	56700	56600	58
453	20231221	113300	1095342500	56700	56700	56700	56600	54
454	20231221	113200	1092280900	56700	56700	56700	56600	50
455	20231221	113100	1089446000	56700	56700	56700	56600	23
456	20231221	113000	1088142000	56700	56700	56700	56600	33
457	20231221	112900	1086271100	56700	56700	56700	56700	61
458	20231221	112800	1082812400	56700	56700	56700	56600	35
459	20231221	112700	1080828000	56700	56700	56700	56600	38
460	20231221	112600	1078673700	56700	56700	56700	56600	39
461	20231221	112500	1076463000	56700	56700	56700	56600	36
462	20231221	112400	1074422000	56700	56600	56700	56600	35
463	20231221	112300	1072437700	56700	56700	56700	56600	55
464	20231221	112200	1069323200	56700	56600	56700	56600	55
465	20231221	112100	1066209000	56500	56600	56600	56500	36
466	20231221	112000	1064171600	56600	56600	56600	56600	30
467	20231221	111900	1062473600	56600	56600	56700	56600	167
468	20231221	111800	1053019700	56700	56700	56700	56600	27
469	20231221	111700	1051488900	56700	56700	56700	56700	40
470	20231221	111600	1049220900	56700	56600	56700	56600	9
471	20231221	111500	1048710900	56600	56600	56600	56600	114
472	20231221	111400	1042258500	56600	56600	56600	56600	37
473	20231221	111300	1040164300	56600	56600	56600	56500	40
474	20231221	111200	1037901700	56500	56500	56600	56400	293
475	20231221	111100	1021347300	56600	56700	56700	56600	302
476	20231221	111000	1004250400	56700	56700	56700	56600	50
477	20231221	110900	1001415600	56700	56600	56700	56600	35
478	20231221	110800	999432200	56600	56500	56600	56500	172
479	20231221	110700	989703800	56500	56600	56600	56500	36
480	20231221	110600	987666300	56700	56600	56700	56500	133
481	20231221	110500	980137200	56600	56500	56700	56500	136
482	20231221	110400	972441700	56600	56600	56600	56500	33
483	20231221	110300	970574400	56600	56500	56600	56400	562
484	20231221	110200	938817000	56400	56400	56500	56400	66
485	20231221	110100	935088300	56500	56400	56500	56300	198
486	20231221	110000	923913300	56400	56100	56400	56100	18
487	20231221	105900	922899400	56200	56300	56300	56200	151
488	20231221	105800	914403800	56300	56200	56300	56100	223
489	20231221	105700	901878300	56200	56300	56300	56100	63
490	20231221	105600	898340400	56300	56200	56300	56100	331
491	20231221	105500	879743800	56300	56300	56300	56200	108
492	20231221	105400	873669200	56300	56200	56300	56200	153
493	20231221	105300	865066500	56300	56200	56300	56200	176
494	20231221	105200	855170600	56200	56300	56300	56100	242
495	20231221	105100	841574400	56300	56300	56300	56200	92
496	20231221	105000	836400000	56200	56200	56300	56200	232
497	20231221	104900	823358900	56300	56300	56300	56200	102
498	20231221	104800	817623700	56300	56200	56300	56200	166
499	20231221	104700	808290700	56200	56300	56300	56200	89
500	20231221	104600	803284900	56300	56200	56300	56200	177
501	20231221	104500	793333500	56300	56200	56300	56200	152
502	20231221	104400	784789700	56200	56100	56200	56100	199
503	20231221	104300	773619300	56200	56200	56400	56200	821
504	20231221	104200	727434000	56200	56200	56300	56200	137
505	20231221	104100	719734200	56200	56200	56300	56200	184
506	20231221	104000	709387200	56200	56100	56200	56100	187
507	20231221	103900	698891800	56200	56200	56300	56100	93
508	20231221	103800	693669900	56100	56200	56200	56100	279
509	20231221	103700	678006800	56200	56200	56300	56100	548
510	20231221	103600	647215600	56200	56200	56300	56200	159
511	20231221	103500	638276600	56300	56300	56300	56200	66
512	20231221	103400	634566000	56300	56300	56300	56200	368
513	20231221	103300	613860300	56300	56300	56300	56200	159
514	20231221	103200	604918800	56300	56300	56300	56200	318
515	20231221	103100	587029300	56300	56400	56400	56300	154
516	20231221	103000	578355700	56300	56400	56400	56300	149
517	20231221	102900	569965300	56400	56500	56500	56400	143
518	20231221	102800	561898700	56400	56400	56500	56400	115
519	20231221	102700	555412300	56500	56400	56500	56400	14
520	20231221	102600	554621900	56400	56400	56400	56300	56
521	20231221	102500	551463600	56300	56400	56400	56300	21
522	20231221	102400	550281100	56300	56400	56400	56300	41
523	20231221	102300	547970400	56300	56300	56400	56300	63
524	20231221	102200	544419800	56300	56400	56400	56300	45
525	20231221	102100	541883500	56400	56400	56400	56300	102
526	20231221	102000	536131700	56300	56500	56500	56300	232
527	20231221	101900	523046800	56400	56500	56500	56400	49
528	20231221	101800	520279900	56500	56500	56500	56400	17
529	20231221	101700	519320400	56500	56400	56500	56400	39
530	20231221	101600	517118200	56400	56400	56500	56400	40
531	20231221	101500	514860100	56500	56500	56500	56400	44
532	20231221	101400	512375800	56500	56400	56500	56400	32
533	20231221	101300	510568700	56400	56500	56500	56400	49
534	20231221	101200	507801700	56500	56500	56500	56400	152
535	20231221	101100	499215100	56500	56400	56500	56400	93
536	20231221	101000	493961900	56400	56400	56400	56300	136
537	20231221	100900	486295000	56300	56500	56500	56300	28
538	20231221	100800	484716600	56500	56500	56500	56400	62
539	20231221	100700	481217700	56500	56400	56500	56400	33
540	20231221	100600	479354700	56400	56500	56500	56400	93
541	20231221	100500	474102900	56500	56600	56600	56500	49
542	20231221	100400	471331200	56600	56500	56600	56500	23
543	20231221	100300	470030500	56600	56500	56600	56500	16
544	20231221	100200	469126200	56500	56600	56600	56500	53
545	20231221	100100	466128200	56600	56600	56600	56500	34
546	20231221	100000	464205600	56500	56500	56600	56500	105
547	20231221	095900	458271600	56500	56600	56600	56500	21
548	20231221	095800	457084100	56600	56500	56600	56400	39
549	20231221	095700	454880900	56500	56500	56500	56400	147
550	20231221	095600	446575500	56500	56500	56500	56500	6
551	20231221	095500	446236500	56500	56500	56500	56500	23
552	20231221	095400	444937000	56500	56500	56500	56500	28
553	20231221	095300	443355000	56500	56400	56500	56300	42
554	20231221	095200	440985500	56300	56300	56300	56300	6
555	20231221	095100	440647700	56400	56400	56400	56400	158
556	20231221	095000	431736500	56400	56500	56600	56300	120
557	20231221	094900	424970400	56500	56500	56600	56500	51
558	20231221	094800	422088200	56600	56600	56600	56600	19
559	20231221	094700	421012800	56500	56600	56600	56500	197
560	20231221	094600	409882200	56600	56600	56600	56600	33
561	20231221	094500	408014400	56600	56500	56600	56500	33
562	20231221	094400	406147100	56600	56600	56600	56400	7
563	20231221	094300	405751500	56400	56300	56500	56300	73
564	20231221	094200	401627300	56500	56500	56500	56300	62
565	20231221	094100	398127800	56400	56600	56600	56400	121
566	20231221	094000	391288700	56500	56500	56600	56500	6
567	20231221	093900	390949500	56600	56500	56700	56500	214
568	20231221	093800	378838100	56400	56400	56500	56400	36
569	20231221	093700	376804800	56500	56400	56500	56400	141
570	20231221	093600	368850400	56400	56500	56600	56400	527
571	20231221	093500	339101500	56600	56500	56600	56500	25
572	20231221	093400	337688100	56500	56600	56600	56500	34
573	20231221	093300	335763900	56500	56500	56600	56500	37
574	20231221	093200	333671100	56500	56500	56600	56500	17
575	20231221	093100	332709900	56600	56600	56600	56500	27
576	20231221	093000	331182000	56500	56500	56600	56500	35
577	20231221	092900	329201400	56500	56600	56600	56500	32
578	20231221	092800	327390500	56600	56600	56600	56500	57
579	20231221	092700	324164600	56600	56500	56600	56500	15
580	20231221	092600	323315800	56500	56500	56600	56500	209
581	20231221	092500	311505000	56500	56600	56600	56500	18
582	20231221	092400	310487400	56500	56600	56600	56500	31
583	20231221	092300	308732900	56500	56600	56600	56500	173
584	20231221	092200	298941200	56700	56600	56700	56600	27
585	20231221	092100	297411500	56600	56700	56700	56500	23
586	20231221	092000	296108600	56500	56500	56600	56500	62
587	20231221	091900	292599700	56500	56500	56600	56500	35
588	20231221	091800	290619000	56500	56600	56700	56500	215
589	20231221	091700	278450700	56600	56700	56700	56600	88
590	20231221	091600	273465200	56500	56400	56600	56400	67
591	20231221	091500	269677900	56500	56600	56600	56400	56
592	20231221	091400	266514600	56700	56300	56700	56100	1187
593	20231221	091300	199694000	56400	56500	56500	56400	165
594	20231221	091200	190386500	56500	56700	56700	56400	145
595	20231221	091100	182183200	56600	56400	56700	56300	363
596	20231221	091000	161689400	56400	56300	56500	56200	434
597	20231221	090900	137211000	56200	56400	56400	56200	91
598	20231221	090800	132087100	56400	56200	56400	56200	110
599	20231221	090700	125896100	56200	56200	56300	56200	294
600	20231221	090600	109370300	56200	56500	56500	56200	236
601	20231221	090500	96071700	56400	56600	56600	56400	195
602	20231221	090400	85052800	56600	56600	56700	56500	212
603	20231221	090300	73053200	56700	56600	56700	56600	113
604	20231221	090200	66655800	56700	56600	56700	56600	89
605	20231221	090100	61611300	56600	56800	56800	56500	76
606	20231221	090000	57303000	56700	56800	56800	56300	911