KissMeData/010620/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	185400	3325619700	80000	80000	80000	80000	7156
3	20231211	185300	3325619700	80000	80000	80000	80000	0
4	20231211	185200	3325619700	80000	80000	80000	80000	0
5	20231211	185100	3325619700	80000	80000	80000	80000	0
6	20231211	185000	3325619700	80000	80000	80000	80000	0
7	20231211	184900	3325619700	80000	80000	80000	80000	0
8	20231211	184800	3325619700	80000	80000	80000	80000	0
9	20231211	184700	3325619700	80000	80000	80000	80000	0
10	20231211	184600	3325619700	80000	80000	80000	80000	0
11	20231211	184500	3325619700	80000	80000	80000	80000	0
12	20231211	184400	3325619700	80000	80000	80000	80000	0
13	20231211	184300	3325619700	80000	80000	80000	80000	0
14	20231211	184200	3325619700	80000	80000	80000	80000	0
15	20231211	184100	3325619700	80000	80000	80000	80000	0
16	20231211	184000	3325619700	80000	80000	80000	80000	0
17	20231211	183900	3325619700	80000	80000	80000	80000	0
18	20231211	183800	3325619700	80000	80000	80000	80000	0
19	20231211	183700	3325619700	80000	80000	80000	80000	0
20	20231211	183600	3325619700	80000	80000	80000	80000	0
21	20231211	183500	3325619700	80000	80000	80000	80000	0
22	20231211	183400	3325619700	80000	80000	80000	80000	0
23	20231211	183300	3325619700	80000	80000	80000	80000	0
24	20231211	183200	3325619700	80000	80000	80000	80000	0
25	20231211	183100	3325619700	80000	80000	80000	80000	0
26	20231211	183000	3325619700	80000	80000	80000	80000	0
27	20231211	182900	3325619700	80000	80000	80000	80000	0
28	20231211	182800	3325619700	80000	80000	80000	80000	0
29	20231211	182700	3325619700	80000	80000	80000	80000	0
30	20231211	182600	3325619700	80000	80000	80000	80000	0
31	20231211	182500	3325619700	80000	80000	80000	80000	0
32	20231211	182400	3325619700	80000	80000	80000	80000	7156
33	20231211	182300	3325619700	80000	80000	80000	80000	0
34	20231211	182200	3325619700	80000	80000	80000	80000	0
35	20231211	182100	3325619700	80000	80000	80000	80000	0
36	20231211	182000	3325619700	80000	80000	80000	80000	0
37	20231211	181900	3325619700	80000	80000	80000	80000	0
38	20231211	181800	3325619700	80000	80000	80000	80000	0
39	20231211	181700	3325619700	80000	80000	80000	80000	0
40	20231211	181600	3325619700	80000	80000	80000	80000	0
41	20231211	181500	3325619700	80000	80000	80000	80000	0
42	20231211	181400	3325619700	80000	80000	80000	80000	0
43	20231211	181300	3325619700	80000	80000	80000	80000	0
44	20231211	181200	3325619700	80000	80000	80000	80000	0
45	20231211	181100	3325619700	80000	80000	80000	80000	0
46	20231211	181000	3325619700	80000	80000	80000	80000	0
47	20231211	180900	3325619700	80000	80000	80000	80000	0
48	20231211	180800	3325619700	80000	80000	80000	80000	0
49	20231211	180700	3325619700	80000	80000	80000	80000	0
50	20231211	180600	3325619700	80000	80000	80000	80000	0
51	20231211	180500	3325619700	80000	80000	80000	80000	0
52	20231211	180400	3325619700	80000	80000	80000	80000	0
53	20231211	180300	3325619700	80000	80000	80000	80000	0
54	20231211	180200	3325619700	80000	80000	80000	80000	0
55	20231211	180100	3325619700	80000	80000	80000	80000	0
56	20231211	180000	3325619700	80000	80000	80000	80000	0
57	20231211	175900	3325619700	80000	80000	80000	80000	0
58	20231211	175800	3325619700	80000	80000	80000	80000	0
59	20231211	175700	3325619700	80000	80000	80000	80000	0
60	20231211	175600	3325619700	80000	80000	80000	80000	0
61	20231211	175500	3325619700	80000	80000	80000	80000	0
62	20231211	175400	3325619700	80000	80000	80000	80000	7156
63	20231211	175300	3325619700	80000	80000	80000	80000	0
64	20231211	175200	3325619700	80000	80000	80000	80000	0
65	20231211	175100	3325619700	80000	80000	80000	80000	0
66	20231211	175000	3325619700	80000	80000	80000	80000	0
67	20231211	174900	3325619700	80000	80000	80000	80000	0
68	20231211	174800	3325619700	80000	80000	80000	80000	0
69	20231211	174700	3325619700	80000	80000	80000	80000	0
70	20231211	174600	3325619700	80000	80000	80000	80000	0
71	20231211	174500	3325619700	80000	80000	80000	80000	0
72	20231211	174400	3325619700	80000	80000	80000	80000	0
73	20231211	174300	3325619700	80000	80000	80000	80000	0
74	20231211	174200	3325619700	80000	80000	80000	80000	0
75	20231211	174100	3325619700	80000	80000	80000	80000	0
76	20231211	174000	3325619700	80000	80000	80000	80000	0
77	20231211	173900	3325619700	80000	80000	80000	80000	0
78	20231211	173800	3325619700	80000	80000	80000	80000	0
79	20231211	173700	3325619700	80000	80000	80000	80000	0
80	20231211	173600	3325619700	80000	80000	80000	80000	0
81	20231211	173500	3325619700	80000	80000	80000	80000	0
82	20231211	173400	3325619700	80000	80000	80000	80000	0
83	20231211	173300	3325619700	80000	80000	80000	80000	0
84	20231211	173200	3325619700	80000	80000	80000	80000	0
85	20231211	173100	3325619700	80000	80000	80000	80000	0
86	20231211	173000	3325619700	80000	80000	80000	80000	0
87	20231211	172900	3325619700	80000	80000	80000	80000	0
88	20231211	172800	3325619700	80000	80000	80000	80000	0
89	20231211	172700	3325619700	80000	80000	80000	80000	0
90	20231211	172600	3325619700	80000	80000	80000	80000	0
91	20231211	172500	3325619700	80000	80000	80000	80000	0
92	20231211	172400	3325619700	80000	80000	80000	80000	7156
93	20231211	172300	3325619700	80000	80000	80000	80000	0
94	20231211	172200	3325619700	80000	80000	80000	80000	0
95	20231211	172100	3325619700	80000	80000	80000	80000	0
96	20231211	172000	3325619700	80000	80000	80000	80000	0
97	20231211	171900	3325619700	80000	80000	80000	80000	0
98	20231211	171800	3325619700	80000	80000	80000	80000	0
99	20231211	171700	3325619700	80000	80000	80000	80000	0
100	20231211	171600	3325619700	80000	80000	80000	80000	0
101	20231211	171500	3325619700	80000	80000	80000	80000	0
102	20231211	171400	3325619700	80000	80000	80000	80000	0
103	20231211	171300	3325619700	80000	80000	80000	80000	0
104	20231211	171200	3325619700	80000	80000	80000	80000	0
105	20231211	171100	3325619700	80000	80000	80000	80000	0
106	20231211	171000	3325619700	80000	80000	80000	80000	0
107	20231211	170900	3325619700	80000	80000	80000	80000	0
108	20231211	170800	3325619700	80000	80000	80000	80000	0
109	20231211	170700	3325619700	80000	80000	80000	80000	0
110	20231211	170600	3325619700	80000	80000	80000	80000	0
111	20231211	170500	3325619700	80000	80000	80000	80000	0
112	20231211	170400	3325619700	80000	80000	80000	80000	0
113	20231211	170300	3325619700	80000	80000	80000	80000	0
114	20231211	170200	3325619700	80000	80000	80000	80000	0
115	20231211	170100	3325619700	80000	80000	80000	80000	0
116	20231211	170000	3325619700	80000	80000	80000	80000	0
117	20231211	165900	3325619700	80000	80000	80000	80000	0
118	20231211	165800	3325619700	80000	80000	80000	80000	0
119	20231211	165700	3325619700	80000	80000	80000	80000	0
120	20231211	165600	3325619700	80000	80000	80000	80000	0
121	20231211	165500	3325619700	80000	80000	80000	80000	0
122	20231211	165400	3325619700	80000	80000	80000	80000	7156
123	20231211	165300	3325619700	80000	80000	80000	80000	0
124	20231211	165200	3325619700	80000	80000	80000	80000	0
125	20231211	165100	3325619700	80000	80000	80000	80000	0
126	20231211	165000	3325619700	80000	80000	80000	80000	0
127	20231211	164900	3325619700	80000	80000	80000	80000	0
128	20231211	164800	3325619700	80000	80000	80000	80000	0
129	20231211	164700	3325619700	80000	80000	80000	80000	0
130	20231211	164600	3325619700	80000	80000	80000	80000	0
131	20231211	164500	3325619700	80000	80000	80000	80000	0
132	20231211	164400	3325619700	80000	80000	80000	80000	0
133	20231211	164300	3325619700	80000	80000	80000	80000	0
134	20231211	164200	3325619700	80000	80000	80000	80000	0
135	20231211	164100	3325619700	80000	80000	80000	80000	0
136	20231211	164000	3325619700	80000	80000	80000	80000	0
137	20231211	163900	3325619700	80000	80000	80000	80000	0
138	20231211	163800	3325619700	80000	80000	80000	80000	0
139	20231211	163700	3325619700	80000	80000	80000	80000	0
140	20231211	163600	3325619700	80000	80000	80000	80000	0
141	20231211	163500	3325619700	80000	80000	80000	80000	0
142	20231211	163400	3325619700	80000	80000	80000	80000	0
143	20231211	163300	3325619700	80000	80000	80000	80000	0
144	20231211	163200	3325619700	80000	80000	80000	80000	0
145	20231211	163100	3325619700	80000	80000	80000	80000	0
146	20231211	163000	3325619700	80000	80000	80000	80000	0
147	20231211	162900	3325619700	80000	80000	80000	80000	0
148	20231211	162800	3325619700	80000	80000	80000	80000	0
149	20231211	162700	3325619700	80000	80000	80000	80000	0
150	20231211	162600	3325619700	80000	80000	80000	80000	0
151	20231211	162500	3325619700	80000	80000	80000	80000	0
152	20231211	162400	3325619700	80000	80000	80000	80000	7156
153	20231211	162300	3325619700	80000	80000	80000	80000	0
154	20231211	162200	3325619700	80000	80000	80000	80000	0
155	20231211	162100	3325619700	80000	80000	80000	80000	0
156	20231211	162000	3325619700	80000	80000	80000	80000	0
157	20231211	161900	3325619700	80000	80000	80000	80000	0
158	20231211	161800	3325619700	80000	80000	80000	80000	0
159	20231211	161700	3325619700	80000	80000	80000	80000	0
160	20231211	161600	3325619700	80000	80000	80000	80000	0
161	20231211	161500	3325619700	80000	80000	80000	80000	0
162	20231211	161400	3325619700	80000	80000	80000	80000	0
163	20231211	161300	3325619700	80000	80000	80000	80000	0
164	20231211	161200	3325619700	80000	80000	80000	80000	0
165	20231211	161100	3325619700	80000	80000	80000	80000	0
166	20231211	161000	3325619700	80000	80000	80000	80000	0
167	20231211	160900	3325619700	80000	80000	80000	80000	0
168	20231211	160800	3325619700	80000	80000	80000	80000	0
169	20231211	160700	3325619700	80000	80000	80000	80000	0
170	20231211	160600	3325619700	80000	80000	80000	80000	0
171	20231211	160500	3325619700	80000	80000	80000	80000	0
172	20231211	160400	3325619700	80000	80000	80000	80000	0
173	20231211	160300	3325619700	80000	80000	80000	80000	0
174	20231211	160200	3325619700	80000	80000	80000	80000	0
175	20231211	160100	3325619700	80000	80000	80000	80000	0
176	20231211	160000	3325619700	80000	80000	80000	80000	0
177	20231211	155900	3325619700	80000	80000	80000	80000	0
178	20231211	155800	3325619700	80000	80000	80000	80000	0
179	20231211	155700	3325619700	80000	80000	80000	80000	0
180	20231211	155600	3325619700	80000	80000	80000	80000	0
181	20231211	155500	3325619700	80000	80000	80000	80000	0
182	20231211	155400	3325619700	80000	80000	80000	80000	7156
183	20231211	155300	3325619700	80000	80000	80000	80000	0
184	20231211	155200	3325619700	80000	80000	80000	80000	0
185	20231211	155100	3325619700	80000	80000	80000	80000	0
186	20231211	155000	3325619700	80000	80000	80000	80000	0
187	20231211	154900	3325619700	80000	80000	80000	80000	0
188	20231211	154800	3325619700	80000	80000	80000	80000	0
189	20231211	154700	3325619700	80000	80000	80000	80000	0
190	20231211	154600	3325619700	80000	80000	80000	80000	0
191	20231211	154500	3325619700	80000	80000	80000	80000	0
192	20231211	154400	3325619700	80000	80000	80000	80000	0
193	20231211	154300	3325619700	80000	80000	80000	80000	0
194	20231211	154200	3325619700	80000	80000	80000	80000	0
195	20231211	154100	3325619700	80000	80000	80000	80000	0
196	20231211	154000	3325619700	80000	80000	80000	80000	0
197	20231211	153900	3325619700	80000	80000	80000	80000	0
198	20231211	153800	3325619700	80000	80000	80000	80000	0
199	20231211	153700	3325619700	80000	80000	80000	80000	0
200	20231211	153600	3325619700	80000	80000	80000	80000	0
201	20231211	153500	3325619700	80000	80000	80000	80000	0
202	20231211	153400	3325619700	80000	80000	80000	80000	0
203	20231211	153300	3325619700	80000	80000	80000	80000	0
204	20231211	153200	3325619700	80000	80000	80000	80000	0
205	20231211	153100	3325619700	80000	80000	80000	80000	0
206	20231211	153000	3325619700	80000	80000	80000	80000	7156
207	20231211	152900	2753139700	79800	79800	79800	79800	0
208	20231211	152800	2753139700	79800	79800	79800	79800	0
209	20231211	152700	2753139700	79800	79800	79800	79800	0
210	20231211	152600	2753139700	79800	79800	79800	79800	0
211	20231211	152500	2753139700	79800	79800	79800	79800	0
212	20231211	152400	2753139700	79800	79800	79800	79800	0
213	20231211	152300	2753139700	79800	79800	79800	79800	0
214	20231211	152200	2753139700	79800	79800	79800	79800	0
215	20231211	152100	2753139700	79800	79800	79800	79800	0
216	20231211	152000	2753139700	79800	79800	79800	79800	0
217	20231211	151900	2753139700	79800	79800	79900	79800	73
218	20231211	151800	2747309800	79800	79900	79900	79800	99
219	20231211	151700	2739405700	79900	79800	79900	79800	61
220	20231211	151600	2734533000	79800	79700	79900	79700	406
221	20231211	151500	2702132400	79700	79700	79800	79700	69
222	20231211	151400	2696628200	79700	79800	79800	79700	178
223	20231211	151300	2682425100	79800	79600	79800	79600	1086
224	20231211	151200	2595938500	79600	79600	79600	79500	2052
225	20231211	151100	2432799900	79600	79600	79600	79500	66
226	20231211	151000	2427550100	79600	79500	79600	79500	346
227	20231211	150900	2400010500	79500	79500	79600	79500	24
228	20231211	150800	2398102400	79500	79500	79600	79500	44
229	20231211	150700	2394602000	79500	79600	79600	79500	76
230	20231211	150600	2388555800	79500	79600	79600	79500	63
231	20231211	150500	2383546100	79500	79600	79600	79500	31
232	20231211	150400	2381079600	79600	79600	79600	79500	18
233	20231211	150300	2379646900	79600	79500	79600	79500	74
234	20231211	150200	2373759200	79600	79500	79600	79500	45
235	20231211	150100	2370179400	79500	79600	79600	79500	6
236	20231211	150000	2369701900	79500	79600	79600	79500	37
237	20231211	145900	2366758400	79600	79600	79600	79500	20
238	20231211	145800	2365167100	79500	79500	79600	79500	57
239	20231211	145700	2360633300	79600	79600	79600	79500	36
240	20231211	145600	2357767900	79500	79500	79600	79500	114
241	20231211	145500	2348704600	79600	79600	79600	79500	27
242	20231211	145400	2346555700	79600	79500	79600	79500	66
243	20231211	145300	2341305400	79500	79500	79600	79500	572
244	20231211	145200	2295827300	79600	79500	79600	79500	34
245	20231211	145100	2293122000	79500	79600	79600	79500	30
246	20231211	145000	2290736200	79600	79600	79600	79500	35
247	20231211	144900	2287952400	79600	79500	79600	79500	28
248	20231211	144800	2285726000	79500	79600	79600	79500	106
249	20231211	144700	2277298700	79600	79600	79600	79500	15
250	20231211	144600	2276105200	79500	79500	79500	79500	10
251	20231211	144500	2275310200	79500	79500	79600	79500	157
252	20231211	144400	2262826800	79500	79600	79600	79500	26
253	20231211	144300	2260759200	79600	79600	79600	79500	20
254	20231211	144200	2259167500	79600	79500	79600	79500	48
255	20231211	144100	2255349700	79600	79600	79600	79500	32
256	20231211	144000	2252804500	79500	79600	79600	79500	46
257	20231211	143900	2249144200	79600	79500	79600	79500	44
258	20231211	143800	2245644900	79500	79600	79600	79500	8
259	20231211	143700	2245008500	79600	79600	79600	79500	9
260	20231211	143600	2244292400	79600	79500	79600	79500	72
261	20231211	143500	2238563700	79600	79600	79600	79500	15
262	20231211	143400	2237370700	79600	79600	79600	79500	15
263	20231211	143300	2236176800	79600	79500	79600	79500	38
264	20231211	143200	2233154100	79500	79600	79600	79500	26
265	20231211	143100	2231086700	79600	79600	79600	79500	25
266	20231211	143000	2229096800	79600	79600	79600	79500	21
267	20231211	142900	2227425400	79600	79600	79600	79500	9
268	20231211	142800	2226709100	79500	79600	79600	79500	25
269	20231211	142700	2224721000	79600	79500	79600	79500	87
270	20231211	142600	2217802200	79600	79600	79600	79500	46
271	20231211	142500	2214142700	79600	79500	79600	79500	53
272	20231211	142400	2209927400	79600	79600	79600	79600	7
273	20231211	142300	2209370200	79500	79600	79600	79500	4
274	20231211	142200	2209051900	79600	79600	79600	79500	16
275	20231211	142100	2207778400	79600	79500	79600	79500	51
276	20231211	142000	2203718900	79600	79500	79600	79500	7
277	20231211	141900	2203161800	79600	79600	79600	79500	303
278	20231211	141800	2179052300	79500	79600	79600	79500	8
279	20231211	141700	2178415700	79500	79600	79600	79500	48
280	20231211	141600	2174595500	79500	79600	79600	79500	10
281	20231211	141500	2173800100	79600	79600	79600	79500	101
282	20231211	141400	2165769900	79600	79500	79600	79500	16
283	20231211	141300	2164496800	79500	79500	79500	79500	41
284	20231211	141200	2161237300	79400	79400	79500	79400	17
285	20231211	141100	2159887200	79500	79400	79500	79400	8
286	20231211	141000	2159251300	79500	79500	79500	79400	17
287	20231211	140900	2157899900	79500	79600	79600	79400	121
288	20231211	140800	2148290100	79600	79600	79600	79600	21
289	20231211	140700	2146618500	79500	79500	79600	79500	113
290	20231211	140600	2137633300	79500	79400	79500	79400	65
291	20231211	140500	2132466100	79500	79500	79500	79400	135
292	20231211	140400	2121744500	79500	79400	79500	79400	175
293	20231211	140300	2107849000	79400	79400	79600	79400	45
294	20231211	140200	2104275600	79600	79400	79600	79400	36
295	20231211	140100	2101411500	79400	79400	79500	79300	24
296	20231211	140000	2099507500	79500	79500	79500	79300	509
297	20231211	135900	2059092900	79500	79500	79500	79400	59
298	20231211	135800	2054402500	79500	79400	79500	79400	180
299	20231211	135700	2040097600	79500	79500	79500	79500	4
300	20231211	135600	2039779600	79400	79500	79500	79400	19
301	20231211	135500	2038270700	79500	79500	79500	79400	8
302	20231211	135400	2037634800	79500	79500	79500	79400	17
303	20231211	135300	2036283400	79500	79500	79500	79400	13
304	20231211	135200	2035250000	79500	79500	79500	79400	136
305	20231211	135100	2024449000	79400	79500	79500	79400	9
306	20231211	135000	2023733600	79400	79500	79500	79400	35
307	20231211	134900	2020953500	79500	79500	79500	79400	54
308	20231211	134800	2016662600	79400	79400	79500	79400	23
309	20231211	134700	2014835800	79500	79500	79600	79400	142
310	20231211	134600	2003542700	79500	79500	79500	79500	4
311	20231211	134500	2003224700	79400	79500	79500	79400	10
312	20231211	134400	2002429800	79400	79400	79500	79400	36
313	20231211	134300	1999570200	79500	79600	79600	79500	605
314	20231211	134200	1951467200	79600	79600	79600	79500	10
315	20231211	134100	1950671300	79600	79600	79600	79600	7
316	20231211	134000	1950114100	79500	79600	79600	79500	2
317	20231211	133900	1949955000	79600	79600	79600	79600	179
318	20231211	133800	1935706600	79600	79700	79700	79500	354
319	20231211	133700	1907530200	79700	79600	79700	79600	8
320	20231211	133600	1906893000	79700	79600	79700	79600	27
321	20231211	133500	1904743200	79700	79600	79700	79600	56
322	20231211	133400	1900281300	79700	79600	79700	79600	23
323	20231211	133300	1898448800	79700	79600	79700	79600	21
324	20231211	133200	1896777100	79700	79600	79700	79600	15
325	20231211	133100	1895582300	79600	79600	79700	79600	12
326	20231211	133000	1894626700	79600	79700	79700	79600	108
327	20231211	132900	1886029600	79600	79600	79700	79600	12
328	20231211	132800	1885074000	79600	79600	79600	79600	18
329	20231211	132700	1883641200	79700	79600	79700	79600	105
330	20231211	132600	1875276900	79600	79600	79700	79600	197
331	20231211	132500	1859593800	79600	79600	79600	79600	8
332	20231211	132400	1858957000	79600	79600	79600	79600	12
333	20231211	132300	1858001800	79600	79600	79600	79600	67
334	20231211	132200	1852668600	79600	79600	79600	79600	26
335	20231211	132100	1850599000	79600	79600	79700	79600	252
336	20231211	132000	1830537600	79600	79600	79600	79600	23
337	20231211	131900	1828706800	79600	79600	79600	79600	38
338	20231211	131800	1825682000	79600	79600	79600	79600	293
339	20231211	131700	1802359200	79600	79500	79600	79500	12
340	20231211	131600	1801404300	79500	79600	79600	79500	50
341	20231211	131500	1797428100	79500	79500	79600	79500	24
342	20231211	131400	1795519700	79500	79600	79600	79500	9
343	20231211	131300	1794803800	79500	79500	79500	79500	10
344	20231211	131200	1794008800	79600	79600	79600	79500	464
345	20231211	131100	1757081400	79500	79500	79500	79500	0
346	20231211	131000	1757081400	79500	79500	79600	79500	43
347	20231211	130900	1753661000	79600	79500	79600	79500	22
348	20231211	130800	1751911500	79500	79600	79600	79500	17
349	20231211	130700	1750559800	79600	79600	79600	79600	3
350	20231211	130600	1750321000	79600	79600	79600	79600	5
351	20231211	130500	1749923000	79600	79500	79600	79500	5
352	20231211	130400	1749525100	79500	79600	79700	79500	220
353	20231211	130300	1732012800	79600	79600	79600	79600	77
354	20231211	130200	1725883600	79700	79700	79700	79700	26
355	20231211	130100	1723811400	79700	79800	79800	79700	181
356	20231211	130000	1709384500	79800	79700	79800	79700	22
357	20231211	125900	1707630000	79800	79800	79800	79800	29
358	20231211	125800	1705315800	79800	79800	79800	79700	54
359	20231211	125700	1701009200	79800	79800	79800	79700	28
360	20231211	125600	1698775000	79700	79800	79800	79700	12
361	20231211	125500	1697818500	79800	79700	79800	79700	292
362	20231211	125400	1674540700	79700	79700	79700	79700	4
363	20231211	125300	1674221900	79600	79700	79700	79600	15
364	20231211	125200	1673027100	79700	79700	79700	79700	317
365	20231211	125100	1647762200	79700	79700	79700	79700	2
366	20231211	125000	1647602800	79600	79700	79700	79600	4
367	20231211	124900	1647284100	79700	79700	79700	79700	363
368	20231211	124800	1618353000	79600	79600	79600	79600	0
369	20231211	124700	1618353000	79600	79700	79700	79600	23
370	20231211	124600	1616521800	79600	79700	79700	79600	27
371	20231211	124500	1614370700	79700	79700	79700	79700	15
372	20231211	124400	1613175200	79600	79700	79700	79600	67
373	20231211	124300	1607835400	79700	79600	79700	79600	24
374	20231211	124200	1605924900	79600	79600	79700	79600	8
375	20231211	124100	1605287700	79600	79700	79700	79600	21
376	20231211	124000	1603616000	79600	79700	79700	79600	16
377	20231211	123900	1602341000	79700	79600	79700	79600	7
378	20231211	123800	1601783300	79700	79700	79700	79600	8
379	20231211	123700	1601145900	79700	79600	79700	79600	16
380	20231211	123600	1599871700	79600	79600	79600	79600	4
381	20231211	123500	1599553300	79600	79700	79700	79600	24
382	20231211	123400	1597642400	79600	79600	79600	79600	206
383	20231211	123300	1581244800	79700	79700	79700	79600	9
384	20231211	123200	1580527600	79600	79700	79700	79600	6
385	20231211	123100	1580049500	79700	79700	79700	79600	72
386	20231211	123000	1574311300	79700	79600	79700	79600	43
387	20231211	122900	1570887200	79700	79700	79700	79600	46
388	20231211	122800	1567221100	79700	79600	79700	79600	77
389	20231211	122700	1561089500	79700	79600	79700	79600	17
390	20231211	122600	1559734900	79700	79700	79700	79600	18
391	20231211	122500	1558300400	79700	79700	79700	79700	14
392	20231211	122400	1557184600	79700	79700	79700	79600	22
393	20231211	122300	1555431600	79600	79600	79700	79600	7
394	20231211	122200	1554874000	79600	79600	79700	79600	29
395	20231211	122100	1552565000	79700	79600	79700	79600	287
396	20231211	122000	1529715200	79600	79600	79600	79500	50
397	20231211	121900	1525735300	79500	79500	79600	79500	16
398	20231211	121800	1524462800	79600	79500	79600	79500	11
399	20231211	121700	1523587400	79500	79500	79600	79500	22
400	20231211	121600	1521837000	79600	79600	79600	79600	1
401	20231211	121500	1521757400	79500	79600	79600	79500	5
402	20231211	121400	1521359500	79500	79600	79600	79500	8
403	20231211	121300	1520722800	79600	79600	79600	79600	22
404	20231211	121200	1518971600	79600	79700	79700	79600	117
405	20231211	121100	1509658300	79600	79600	79600	79600	53
406	20231211	121000	1505439500	79600	79600	79700	79600	210
407	20231211	120900	1488722200	79600	79700	79700	79600	15
408	20231211	120800	1487528100	79700	79700	79700	79600	17
409	20231211	120700	1486173300	79700	79700	79700	79700	24
410	20231211	120600	1484260500	79700	79700	79700	79700	122
411	20231211	120500	1474537100	79700	79700	79700	79600	21
412	20231211	120400	1472863500	79700	79700	79700	79700	16
413	20231211	120300	1471588300	79700	79700	79700	79600	31
414	20231211	120200	1469118200	79700	79600	79700	79600	21
415	20231211	120100	1467444900	79700	79600	79700	79600	470
416	20231211	120000	1430031800	79600	79600	79600	79500	44
417	20231211	115900	1426531600	79600	79500	79600	79500	22
418	20231211	115800	1424780500	79600	79600	79600	79600	24
419	20231211	115700	1422870100	79600	79600	79600	79600	31
420	20231211	115600	1420402500	79600	79600	79600	79600	5
421	20231211	115500	1420004500	79500	79500	79600	79500	52
422	20231211	115400	1415870100	79500	79600	79600	79500	7
423	20231211	115300	1415313100	79500	79600	79600	79500	9
424	20231211	115200	1414597000	79500	79500	79500	79500	1
425	20231211	115100	1414517500	79600	79600	79600	79500	80
426	20231211	115000	1408153900	79600	79600	79600	79600	5
427	20231211	114900	1407755900	79500	79500	79500	79500	3
428	20231211	114800	1407517400	79600	79600	79600	79600	4
429	20231211	114700	1407199000	79600	79600	79600	79600	7
430	20231211	114600	1406641800	79500	79600	79600	79500	5
431	20231211	114500	1406243900	79600	79600	79600	79600	4
432	20231211	114400	1405925500	79500	79500	79500	79500	0
433	20231211	114300	1405925500	79500	79600	79600	79500	4
434	20231211	114200	1405607200	79600	79600	79700	79600	118
435	20231211	114100	1396212700	79700	79600	79700	79600	74
436	20231211	114000	1390321800	79700	79700	79700	79600	12
437	20231211	113900	1389365700	79600	79600	79600	79600	1
438	20231211	113800	1389286100	79700	79700	79700	79700	4
439	20231211	113700	1388967300	79600	79600	79600	79600	8
440	20231211	113600	1388330500	79600	79700	79700	79600	117
441	20231211	113500	1379014000	79700	79700	79700	79600	168
442	20231211	113400	1365625600	79700	79600	79700	79600	10
443	20231211	113300	1364828900	79600	79700	79700	79600	14
444	20231211	113200	1363714100	79700	79700	79700	79700	11
445	20231211	113100	1362837400	79700	79700	79700	79600	29
446	20231211	113000	1360528000	79600	79700	79700	79600	22
447	20231211	112900	1358775000	79700	79700	79700	79700	22
448	20231211	112800	1357021600	79700	79700	79700	79600	219
449	20231211	112700	1339567400	79700	79700	79700	79700	6
450	20231211	112600	1339089200	79700	79700	79700	79700	3
451	20231211	112500	1338850100	79600	79700	79700	79600	3
452	20231211	112400	1338611100	79700	79700	79700	79700	55
453	20231211	112300	1334227600	79700	79700	79700	79700	14
454	20231211	112200	1333111800	79600	79700	79700	79600	146
455	20231211	112100	1321475700	79700	79700	79700	79700	10
456	20231211	112000	1320678700	79600	79600	79600	79600	2
457	20231211	111900	1320519500	79700	79700	79700	79600	19
458	20231211	111800	1319005300	79700	79700	79700	79700	11
459	20231211	111700	1318128600	79700	79700	79700	79700	4
460	20231211	111600	1317809800	79700	79700	79700	79600	7
461	20231211	111500	1317252000	79700	79700	79700	79600	19
462	20231211	111400	1315738700	79700	79600	79700	79600	16
463	20231211	111300	1314464200	79600	79700	79700	79600	19
464	20231211	111200	1312950000	79700	79700	79700	79700	7
465	20231211	111100	1312392100	79700	79700	79700	79700	4
466	20231211	111000	1312073300	79600	79600	79600	79600	6
467	20231211	110900	1311595700	79700	79700	79700	79600	118
468	20231211	110800	1302201100	79700	79800	79800	79700	10
469	20231211	110700	1301403600	79700	79700	79700	79700	8
470	20231211	110600	1300766000	79700	79800	79800	79700	25
471	20231211	110500	1298771500	79800	79700	79800	79700	21
472	20231211	110400	1297097100	79700	79700	79700	79600	129
473	20231211	110300	1286817900	79700	79700	79700	79700	20
474	20231211	110200	1285223900	79700	79700	79700	79700	24
475	20231211	110100	1283311100	79700	79700	79700	79700	291
476	20231211	110000	1260118400	79600	79700	79700	79600	3
477	20231211	105900	1259879500	79700	79700	79700	79600	6
478	20231211	105800	1259401400	79700	79700	79700	79700	4
479	20231211	105700	1259082600	79700	79700	79700	79700	3
480	20231211	105600	1258843500	79700	79700	79700	79600	174
481	20231211	105500	1244989700	79700	79700	79700	79700	7
482	20231211	105400	1244431800	79700	79700	79700	79700	12
483	20231211	105300	1243475400	79700	79700	79700	79700	26
484	20231211	105200	1241403200	79600	79600	79700	79600	22
485	20231211	105100	1239651100	79700	79700	79700	79600	25
486	20231211	105000	1237659600	79700	79700	79700	79700	17
487	20231211	104900	1236304700	79700	79600	79700	79600	16
488	20231211	104800	1235030600	79600	79700	79700	79600	17
489	20231211	104700	1233676000	79700	79600	79700	79600	158
490	20231211	104600	1221093000	79700	79600	79700	79600	85
491	20231211	104500	1214325300	79600	79500	79600	79500	3
492	20231211	104400	1214086700	79600	79600	79600	79600	6
493	20231211	104300	1213609100	79600	79500	79600	79500	133
494	20231211	104200	1203034300	79600	79600	79700	79500	14
495	20231211	104100	1201919900	79600	79600	79600	79600	99
496	20231211	104000	1194039500	79600	79600	79600	79600	45
497	20231211	103900	1190457500	79600	79600	79600	79500	29
498	20231211	103800	1188149400	79600	79500	79600	79400	66
499	20231211	103700	1182904900	79600	79500	79600	79500	80
500	20231211	103600	1176543000	79400	79400	79400	79300	22
501	20231211	103500	1174796500	79300	79300	79400	79300	11
502	20231211	103400	1173923700	79400	79400	79400	79400	4
503	20231211	103300	1173606100	79400	79400	79500	79400	19
504	20231211	103200	1172097400	79400	79500	79500	79400	48
505	20231211	103100	1168285200	79400	79500	79500	79400	7
506	20231211	103000	1167729000	79400	79600	79600	79400	14
507	20231211	102900	1166614900	79500	79500	79500	79500	21
508	20231211	102800	1164945400	79500	79500	79600	79200	463
509	20231211	102700	1128228100	79500	79500	79600	79500	149
510	20231211	102600	1116375900	79400	79500	79500	79400	7
511	20231211	102500	1115820000	79500	79400	79500	79400	518
512	20231211	102400	1074680500	79400	79400	79500	79400	32
513	20231211	102300	1072139200	79500	79400	79500	79400	48
514	20231211	102200	1068326500	79400	79400	79400	79400	99
515	20231211	102100	1060465900	79400	79300	79400	79300	109
516	20231211	102000	1051821100	79300	79300	79400	79300	82
517	20231211	101900	1045316900	79200	79200	79300	79200	45
518	20231211	101800	1041752500	79100	79200	79200	79100	108
519	20231211	101700	1033204800	79200	79300	79300	79100	492
520	20231211	101600	994255600	79300	79400	79400	79200	467
521	20231211	101500	957235100	79400	79500	79500	79300	1388
522	20231211	101400	847098700	79400	79500	79500	79400	21
523	20231211	101300	845430200	79500	79500	79500	79400	119
524	20231211	101200	835970300	79500	79500	79500	79500	1223
525	20231211	101100	738741800	79600	79600	79600	79600	17
526	20231211	101000	737388600	79600	79500	79600	79500	160
527	20231211	100900	724668200	79600	79700	79700	79600	510
528	20231211	100800	684070300	79700	79700	79700	79700	3
529	20231211	100700	683831200	79700	79600	79700	79600	106
530	20231211	100600	675393000	79700	79700	79700	79700	5
531	20231211	100500	674994500	79600	79600	79700	79600	395
532	20231211	100400	643552000	79600	79800	79800	79600	513
533	20231211	100300	602678400	79800	79900	79900	79800	33
534	20231211	100200	600044900	79800	79800	79900	79700	296
535	20231211	100100	576434900	79900	79900	79900	79900	14
536	20231211	100000	575316300	79900	79900	79900	79800	355
537	20231211	095900	546951900	79800	79800	79800	79800	195
538	20231211	095800	531390900	79800	79800	79800	79800	10
539	20231211	095700	530592900	79800	79800	79800	79800	4
540	20231211	095600	530273700	79700	79700	79700	79700	26
541	20231211	095500	528201500	79800	79700	79800	79700	137
542	20231211	095400	517279400	79700	79700	79800	79700	24
543	20231211	095300	515364400	79700	79900	79900	79700	375
544	20231211	095200	485442700	79900	79900	79900	79900	10
545	20231211	095100	484643700	79900	79900	79900	79900	1
546	20231211	095000	484563800	79900	80000	80000	79900	26
547	20231211	094900	482486000	79900	79900	79900	79900	34
548	20231211	094800	479769400	79800	79900	79900	79800	169
549	20231211	094700	466274800	79900	79800	79900	79800	54
550	20231211	094600	461965200	79800	80000	80000	79800	85
551	20231211	094500	455171700	79900	79900	79900	79900	108
552	20231211	094400	446542500	80100	79900	80100	79800	69
553	20231211	094300	441029200	79900	79900	79900	79900	55
554	20231211	094200	436634700	79900	80000	80000	79900	80
555	20231211	094100	430242300	79900	80000	80000	79900	61
556	20231211	094000	425363300	80000	80100	80200	80000	101
557	20231211	093900	417281400	80100	80100	80100	80100	0
558	20231211	093800	417281400	80100	80100	80100	80000	317
559	20231211	093700	391889800	80100	80200	80200	80100	47
560	20231211	093600	388123100	80200	80100	80200	80100	326
561	20231211	093500	362007000	80100	80000	80100	80000	132
562	20231211	093400	351443500	80000	80000	80000	80000	55
563	20231211	093300	347043500	80100	80100	80100	80000	19
564	20231211	093200	345522500	80100	80200	80200	80000	70
565	20231211	093100	339920600	80000	80100	80100	80000	79
566	20231211	093000	333595000	80100	80000	80100	80000	33
567	20231211	092900	330954400	80000	80100	80100	80000	194
568	20231211	092800	315433600	80100	80100	80100	80000	84
569	20231211	092700	308712200	80100	80300	80300	80100	290
570	20231211	092600	285473100	80300	80300	80300	80300	8
571	20231211	092500	284830700	80300	80400	80400	80300	23
572	20231211	092400	282982700	80400	80200	80400	80200	39
573	20231211	092300	279849700	80200	80200	80200	80200	99
574	20231211	092200	271909900	80200	80300	80400	80100	294
575	20231211	092100	248325300	80300	80300	80300	80200	54
576	20231211	092000	243992800	80300	80300	80300	80300	51
577	20231211	091900	239897500	80300	80300	80300	80300	7
578	20231211	091800	239335400	80300	80500	80500	80300	89
579	20231211	091700	232181300	80500	80400	80500	80400	75
580	20231211	091600	226150800	80300	80500	80500	80300	53
581	20231211	091500	221889500	80500	80500	80500	80400	94
582	20231211	091400	214325300	80500	80400	80500	80400	37
583	20231211	091300	211350300	80400	80400	80400	80400	60
584	20231211	091200	206526300	80500	80400	80600	80400	86
585	20231211	091100	199600600	80500	80500	80600	80500	49
586	20231211	091000	195655800	80500	80700	80700	80500	93
587	20231211	090900	188156700	80700	80700	80700	80700	37
588	20231211	090800	185170800	80900	80900	80900	80800	140
589	20231211	090700	173855300	80700	80800	80900	80700	148
590	20231211	090600	161895300	80900	80900	80900	80000	738
591	20231211	090500	102524300	80900	80700	80900	80700	118
592	20231211	090400	92995800	80700	80400	80700	80400	102
593	20231211	090300	84765000	80700	80300	80700	80300	373
594	20231211	090200	54724800	80300	80400	80400	80300	175
595	20231211	090100	40664600	80400	80500	80500	80400	77
596	20231211	090000	34471300	80500	80100	80600	80100	430