KissMeData/183300/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	202500	1487137600	59200	59200	59200	59200	478
3	20231207	202400	1487137600	59200	59200	59200	59200	0
4	20231207	202300	1487137600	59200	59200	59200	59200	0
5	20231207	202200	1487137600	59200	59200	59200	59200	0
6	20231207	202100	1487137600	59200	59200	59200	59200	0
7	20231207	202000	1487137600	59200	59200	59200	59200	0
8	20231207	201900	1487137600	59200	59200	59200	59200	0
9	20231207	201800	1487137600	59200	59200	59200	59200	0
10	20231207	201700	1487137600	59200	59200	59200	59200	0
11	20231207	201600	1487137600	59200	59200	59200	59200	0
12	20231207	201500	1487137600	59200	59200	59200	59200	0
13	20231207	201400	1487137600	59200	59200	59200	59200	0
14	20231207	201300	1487137600	59200	59200	59200	59200	0
15	20231207	201200	1487137600	59200	59200	59200	59200	0
16	20231207	201100	1487137600	59200	59200	59200	59200	0
17	20231207	201000	1487137600	59200	59200	59200	59200	0
18	20231207	200900	1487137600	59200	59200	59200	59200	0
19	20231207	200800	1487137600	59200	59200	59200	59200	0
20	20231207	200700	1487137600	59200	59200	59200	59200	0
21	20231207	200600	1487137600	59200	59200	59200	59200	0
22	20231207	200500	1487137600	59200	59200	59200	59200	0
23	20231207	200400	1487137600	59200	59200	59200	59200	0
24	20231207	200300	1487137600	59200	59200	59200	59200	0
25	20231207	200200	1487137600	59200	59200	59200	59200	0
26	20231207	200100	1487137600	59200	59200	59200	59200	0
27	20231207	200000	1487137600	59200	59200	59200	59200	0
28	20231207	195900	1487137600	59200	59200	59200	59200	0
29	20231207	195800	1487137600	59200	59200	59200	59200	0
30	20231207	195700	1487137600	59200	59200	59200	59200	0
31	20231207	195600	1487137600	59200	59200	59200	59200	0
32	20231207	195500	1487137600	59200	59200	59200	59200	478
33	20231207	195400	1487137600	59200	59200	59200	59200	0
34	20231207	195300	1487137600	59200	59200	59200	59200	0
35	20231207	195200	1487137600	59200	59200	59200	59200	0
36	20231207	195100	1487137600	59200	59200	59200	59200	0
37	20231207	195000	1487137600	59200	59200	59200	59200	0
38	20231207	194900	1487137600	59200	59200	59200	59200	0
39	20231207	194800	1487137600	59200	59200	59200	59200	0
40	20231207	194700	1487137600	59200	59200	59200	59200	0
41	20231207	194600	1487137600	59200	59200	59200	59200	0
42	20231207	194500	1487137600	59200	59200	59200	59200	0
43	20231207	194400	1487137600	59200	59200	59200	59200	0
44	20231207	194300	1487137600	59200	59200	59200	59200	0
45	20231207	194200	1487137600	59200	59200	59200	59200	0
46	20231207	194100	1487137600	59200	59200	59200	59200	0
47	20231207	194000	1487137600	59200	59200	59200	59200	0
48	20231207	193900	1487137600	59200	59200	59200	59200	0
49	20231207	193800	1487137600	59200	59200	59200	59200	0
50	20231207	193700	1487137600	59200	59200	59200	59200	0
51	20231207	193600	1487137600	59200	59200	59200	59200	0
52	20231207	193500	1487137600	59200	59200	59200	59200	0
53	20231207	193400	1487137600	59200	59200	59200	59200	0
54	20231207	193300	1487137600	59200	59200	59200	59200	0
55	20231207	193200	1487137600	59200	59200	59200	59200	0
56	20231207	193100	1487137600	59200	59200	59200	59200	0
57	20231207	193000	1487137600	59200	59200	59200	59200	0
58	20231207	192900	1487137600	59200	59200	59200	59200	0
59	20231207	192800	1487137600	59200	59200	59200	59200	0
60	20231207	192700	1487137600	59200	59200	59200	59200	0
61	20231207	192600	1487137600	59200	59200	59200	59200	0
62	20231207	192500	1487137600	59200	59200	59200	59200	478
63	20231207	192400	1487137600	59200	59200	59200	59200	0
64	20231207	192300	1487137600	59200	59200	59200	59200	0
65	20231207	192200	1487137600	59200	59200	59200	59200	0
66	20231207	192100	1487137600	59200	59200	59200	59200	0
67	20231207	192000	1487137600	59200	59200	59200	59200	0
68	20231207	191900	1487137600	59200	59200	59200	59200	0
69	20231207	191800	1487137600	59200	59200	59200	59200	0
70	20231207	191700	1487137600	59200	59200	59200	59200	0
71	20231207	191600	1487137600	59200	59200	59200	59200	0
72	20231207	191500	1487137600	59200	59200	59200	59200	0
73	20231207	191400	1487137600	59200	59200	59200	59200	0
74	20231207	191300	1487137600	59200	59200	59200	59200	0
75	20231207	191200	1487137600	59200	59200	59200	59200	0
76	20231207	191100	1487137600	59200	59200	59200	59200	0
77	20231207	191000	1487137600	59200	59200	59200	59200	0
78	20231207	190900	1487137600	59200	59200	59200	59200	0
79	20231207	190800	1487137600	59200	59200	59200	59200	0
80	20231207	190700	1487137600	59200	59200	59200	59200	0
81	20231207	190600	1487137600	59200	59200	59200	59200	0
82	20231207	190500	1487137600	59200	59200	59200	59200	0
83	20231207	190400	1487137600	59200	59200	59200	59200	0
84	20231207	190300	1487137600	59200	59200	59200	59200	0
85	20231207	190200	1487137600	59200	59200	59200	59200	0
86	20231207	190100	1487137600	59200	59200	59200	59200	0
87	20231207	190000	1487137600	59200	59200	59200	59200	0
88	20231207	185900	1487137600	59200	59200	59200	59200	0
89	20231207	185800	1487137600	59200	59200	59200	59200	0
90	20231207	185700	1487137600	59200	59200	59200	59200	0
91	20231207	185600	1487137600	59200	59200	59200	59200	0
92	20231207	185500	1487137600	59200	59200	59200	59200	478
93	20231207	185400	1487137600	59200	59200	59200	59200	0
94	20231207	185300	1487137600	59200	59200	59200	59200	0
95	20231207	185200	1487137600	59200	59200	59200	59200	0
96	20231207	185100	1487137600	59200	59200	59200	59200	0
97	20231207	185000	1487137600	59200	59200	59200	59200	0
98	20231207	184900	1487137600	59200	59200	59200	59200	0
99	20231207	184800	1487137600	59200	59200	59200	59200	0
100	20231207	184700	1487137600	59200	59200	59200	59200	0
101	20231207	184600	1487137600	59200	59200	59200	59200	0
102	20231207	184500	1487137600	59200	59200	59200	59200	0
103	20231207	184400	1487137600	59200	59200	59200	59200	0
104	20231207	184300	1487137600	59200	59200	59200	59200	0
105	20231207	184200	1487137600	59200	59200	59200	59200	0
106	20231207	184100	1487137600	59200	59200	59200	59200	0
107	20231207	184000	1487137600	59200	59200	59200	59200	0
108	20231207	183900	1487137600	59200	59200	59200	59200	0
109	20231207	183800	1487137600	59200	59200	59200	59200	0
110	20231207	183700	1487137600	59200	59200	59200	59200	0
111	20231207	183600	1487137600	59200	59200	59200	59200	0
112	20231207	183500	1487137600	59200	59200	59200	59200	0
113	20231207	183400	1487137600	59200	59200	59200	59200	0
114	20231207	183300	1487137600	59200	59200	59200	59200	0
115	20231207	183200	1487137600	59200	59200	59200	59200	0
116	20231207	183100	1487137600	59200	59200	59200	59200	0
117	20231207	183000	1487137600	59200	59200	59200	59200	0
118	20231207	182900	1487137600	59200	59200	59200	59200	0
119	20231207	182800	1487137600	59200	59200	59200	59200	0
120	20231207	182700	1487137600	59200	59200	59200	59200	0
121	20231207	182600	1487137600	59200	59200	59200	59200	0
122	20231207	182500	1487137600	59200	59200	59200	59200	478
123	20231207	182400	1487137600	59200	59200	59200	59200	0
124	20231207	182300	1487137600	59200	59200	59200	59200	0
125	20231207	182200	1487137600	59200	59200	59200	59200	0
126	20231207	182100	1487137600	59200	59200	59200	59200	0
127	20231207	182000	1487137600	59200	59200	59200	59200	0
128	20231207	181900	1487137600	59200	59200	59200	59200	0
129	20231207	181800	1487137600	59200	59200	59200	59200	0
130	20231207	181700	1487137600	59200	59200	59200	59200	0
131	20231207	181600	1487137600	59200	59200	59200	59200	0
132	20231207	181500	1487137600	59200	59200	59200	59200	0
133	20231207	181400	1487137600	59200	59200	59200	59200	0
134	20231207	181300	1487137600	59200	59200	59200	59200	0
135	20231207	181200	1487137600	59200	59200	59200	59200	0
136	20231207	181100	1487137600	59200	59200	59200	59200	0
137	20231207	181000	1487137600	59200	59200	59200	59200	0
138	20231207	180900	1487137600	59200	59200	59200	59200	0
139	20231207	180800	1487137600	59200	59200	59200	59200	0
140	20231207	180700	1487137600	59200	59200	59200	59200	0
141	20231207	180600	1487137600	59200	59200	59200	59200	0
142	20231207	180500	1487137600	59200	59200	59200	59200	0
143	20231207	180400	1487137600	59200	59200	59200	59200	0
144	20231207	180300	1487137600	59200	59200	59200	59200	0
145	20231207	180200	1487137600	59200	59200	59200	59200	0
146	20231207	180100	1487137600	59200	59200	59200	59200	0
147	20231207	180000	1487137600	59200	59200	59200	59200	0
148	20231207	175900	1487137600	59200	59200	59200	59200	0
149	20231207	175800	1487137600	59200	59200	59200	59200	0
150	20231207	175700	1487137600	59200	59200	59200	59200	0
151	20231207	175600	1487137600	59200	59200	59200	59200	0
152	20231207	175500	1487137600	59200	59200	59200	59200	478
153	20231207	175400	1487137600	59200	59200	59200	59200	0
154	20231207	175300	1487137600	59200	59200	59200	59200	0
155	20231207	175200	1487137600	59200	59200	59200	59200	0
156	20231207	175100	1487137600	59200	59200	59200	59200	0
157	20231207	175000	1487137600	59200	59200	59200	59200	0
158	20231207	174900	1487137600	59200	59200	59200	59200	0
159	20231207	174800	1487137600	59200	59200	59200	59200	0
160	20231207	174700	1487137600	59200	59200	59200	59200	0
161	20231207	174600	1487137600	59200	59200	59200	59200	0
162	20231207	174500	1487137600	59200	59200	59200	59200	0
163	20231207	174400	1487137600	59200	59200	59200	59200	0
164	20231207	174300	1487137600	59200	59200	59200	59200	0
165	20231207	174200	1487137600	59200	59200	59200	59200	0
166	20231207	174100	1487137600	59200	59200	59200	59200	0
167	20231207	174000	1487137600	59200	59200	59200	59200	0
168	20231207	173900	1487137600	59200	59200	59200	59200	0
169	20231207	173800	1487137600	59200	59200	59200	59200	0
170	20231207	173700	1487137600	59200	59200	59200	59200	0
171	20231207	173600	1487137600	59200	59200	59200	59200	0
172	20231207	173500	1487137600	59200	59200	59200	59200	0
173	20231207	173400	1487137600	59200	59200	59200	59200	0
174	20231207	173300	1487137600	59200	59200	59200	59200	0
175	20231207	173200	1487137600	59200	59200	59200	59200	0
176	20231207	173100	1487137600	59200	59200	59200	59200	0
177	20231207	173000	1487137600	59200	59200	59200	59200	0
178	20231207	172900	1487137600	59200	59200	59200	59200	0
179	20231207	172800	1487137600	59200	59200	59200	59200	0
180	20231207	172700	1487137600	59200	59200	59200	59200	0
181	20231207	172600	1487137600	59200	59200	59200	59200	0
182	20231207	172500	1487137600	59200	59200	59200	59200	478
183	20231207	172400	1487137600	59200	59200	59200	59200	0
184	20231207	172300	1487137600	59200	59200	59200	59200	0
185	20231207	172200	1487137600	59200	59200	59200	59200	0
186	20231207	172100	1487137600	59200	59200	59200	59200	0
187	20231207	172000	1487137600	59200	59200	59200	59200	0
188	20231207	171900	1487137600	59200	59200	59200	59200	0
189	20231207	171800	1487137600	59200	59200	59200	59200	0
190	20231207	171700	1487137600	59200	59200	59200	59200	0
191	20231207	171600	1487137600	59200	59200	59200	59200	0
192	20231207	171500	1487137600	59200	59200	59200	59200	0
193	20231207	171400	1487137600	59200	59200	59200	59200	0
194	20231207	171300	1487137600	59200	59200	59200	59200	0
195	20231207	171200	1487137600	59200	59200	59200	59200	0
196	20231207	171100	1487137600	59200	59200	59200	59200	0
197	20231207	171000	1487137600	59200	59200	59200	59200	0
198	20231207	170900	1487137600	59200	59200	59200	59200	0
199	20231207	170800	1487137600	59200	59200	59200	59200	0
200	20231207	170700	1487137600	59200	59200	59200	59200	0
201	20231207	170600	1487137600	59200	59200	59200	59200	0
202	20231207	170500	1487137600	59200	59200	59200	59200	0
203	20231207	170400	1487137600	59200	59200	59200	59200	0
204	20231207	170300	1487137600	59200	59200	59200	59200	0
205	20231207	170200	1487137600	59200	59200	59200	59200	0
206	20231207	170100	1487137600	59200	59200	59200	59200	0
207	20231207	170000	1487137600	59200	59200	59200	59200	0
208	20231207	165900	1487137600	59200	59200	59200	59200	0
209	20231207	165800	1487137600	59200	59200	59200	59200	0
210	20231207	165700	1487137600	59200	59200	59200	59200	0
211	20231207	165600	1487137600	59200	59200	59200	59200	0
212	20231207	165500	1487137600	59200	59200	59200	59200	478
213	20231207	165400	1487137600	59200	59200	59200	59200	0
214	20231207	165300	1487137600	59200	59200	59200	59200	0
215	20231207	165200	1487137600	59200	59200	59200	59200	0
216	20231207	165100	1487137600	59200	59200	59200	59200	0
217	20231207	165000	1487137600	59200	59200	59200	59200	0
218	20231207	164900	1487137600	59200	59200	59200	59200	0
219	20231207	164800	1487137600	59200	59200	59200	59200	0
220	20231207	164700	1487137600	59200	59200	59200	59200	0
221	20231207	164600	1487137600	59200	59200	59200	59200	0
222	20231207	164500	1487137600	59200	59200	59200	59200	0
223	20231207	164400	1487137600	59200	59200	59200	59200	0
224	20231207	164300	1487137600	59200	59200	59200	59200	0
225	20231207	164200	1487137600	59200	59200	59200	59200	0
226	20231207	164100	1487137600	59200	59200	59200	59200	0
227	20231207	164000	1487137600	59200	59200	59200	59200	0
228	20231207	163900	1487137600	59200	59200	59200	59200	0
229	20231207	163800	1487137600	59200	59200	59200	59200	0
230	20231207	163700	1487137600	59200	59200	59200	59200	0
231	20231207	163600	1487137600	59200	59200	59200	59200	0
232	20231207	163500	1487137600	59200	59200	59200	59200	0
233	20231207	163400	1487137600	59200	59200	59200	59200	0
234	20231207	163300	1487137600	59200	59200	59200	59200	0
235	20231207	163200	1487137600	59200	59200	59200	59200	0
236	20231207	163100	1487137600	59200	59200	59200	59200	0
237	20231207	163000	1487137600	59200	59200	59200	59200	0
238	20231207	162900	1487137600	59200	59200	59200	59200	0
239	20231207	162800	1487137600	59200	59200	59200	59200	0
240	20231207	162700	1487137600	59200	59200	59200	59200	0
241	20231207	162600	1487137600	59200	59200	59200	59200	0
242	20231207	162500	1487137600	59200	59200	59200	59200	478
243	20231207	162400	1487137600	59200	59200	59200	59200	0
244	20231207	162300	1487137600	59200	59200	59200	59200	0
245	20231207	162200	1487137600	59200	59200	59200	59200	0
246	20231207	162100	1487137600	59200	59200	59200	59200	0
247	20231207	162000	1487137600	59200	59200	59200	59200	0
248	20231207	161900	1487137600	59200	59200	59200	59200	0
249	20231207	161800	1487137600	59200	59200	59200	59200	0
250	20231207	161700	1487137600	59200	59200	59200	59200	0
251	20231207	161600	1487137600	59200	59200	59200	59200	0
252	20231207	161500	1487137600	59200	59200	59200	59200	0
253	20231207	161400	1487137600	59200	59200	59200	59200	0
254	20231207	161300	1487137600	59200	59200	59200	59200	0
255	20231207	161200	1487137600	59200	59200	59200	59200	0
256	20231207	161100	1487137600	59200	59200	59200	59200	0
257	20231207	161000	1487137600	59200	59200	59200	59200	0
258	20231207	160900	1487137600	59200	59200	59200	59200	0
259	20231207	160800	1487137600	59200	59200	59200	59200	0
260	20231207	160700	1487137600	59200	59200	59200	59200	0
261	20231207	160600	1487137600	59200	59200	59200	59200	0
262	20231207	160500	1487137600	59200	59200	59200	59200	0
263	20231207	160400	1487137600	59200	59200	59200	59200	0
264	20231207	160300	1487137600	59200	59200	59200	59200	0
265	20231207	160200	1487137600	59200	59200	59200	59200	0
266	20231207	160100	1487137600	59200	59200	59200	59200	0
267	20231207	160000	1487137600	59200	59200	59200	59200	0
268	20231207	155900	1487137600	59200	59200	59200	59200	0
269	20231207	155800	1487137600	59200	59200	59200	59200	0
270	20231207	155700	1487137600	59200	59200	59200	59200	0
271	20231207	155600	1487137600	59200	59200	59200	59200	0
272	20231207	155500	1487137600	59200	59200	59200	59200	478
273	20231207	155400	1487137600	59200	59200	59200	59200	0
274	20231207	155300	1487137600	59200	59200	59200	59200	0
275	20231207	155200	1487137600	59200	59200	59200	59200	0
276	20231207	155100	1487137600	59200	59200	59200	59200	0
277	20231207	155000	1487137600	59200	59200	59200	59200	0
278	20231207	154900	1487137600	59200	59200	59200	59200	0
279	20231207	154800	1487137600	59200	59200	59200	59200	0
280	20231207	154700	1487137600	59200	59200	59200	59200	0
281	20231207	154600	1487137600	59200	59200	59200	59200	0
282	20231207	154500	1487137600	59200	59200	59200	59200	0
283	20231207	154400	1487137600	59200	59200	59200	59200	0
284	20231207	154300	1487137600	59200	59200	59200	59200	0
285	20231207	154200	1487137600	59200	59200	59200	59200	0
286	20231207	154100	1487137600	59200	59200	59200	59200	0
287	20231207	154000	1487137600	59200	59200	59200	59200	0
288	20231207	153900	1487137600	59200	59200	59200	59200	0
289	20231207	153800	1487137600	59200	59200	59200	59200	0
290	20231207	153700	1487137600	59200	59200	59200	59200	0
291	20231207	153600	1487137600	59200	59200	59200	59200	0
292	20231207	153500	1487137600	59200	59200	59200	59200	0
293	20231207	153400	1487137600	59200	59200	59200	59200	0
294	20231207	153300	1487137600	59200	59200	59200	59200	0
295	20231207	153200	1487137600	59200	59200	59200	59200	0
296	20231207	153100	1487137600	59200	59200	59200	59200	0
297	20231207	153000	1487137600	59200	59200	59200	59200	478
298	20231207	152900	1458840000	59100	59100	59100	59100	0
299	20231207	152800	1458840000	59100	59100	59100	59100	0
300	20231207	152700	1458840000	59100	59100	59100	59100	0
301	20231207	152600	1458840000	59100	59100	59100	59100	0
302	20231207	152500	1458840000	59100	59100	59100	59100	0
303	20231207	152400	1458840000	59100	59100	59100	59100	0
304	20231207	152300	1458840000	59100	59100	59100	59100	0
305	20231207	152200	1458840000	59100	59100	59100	59100	0
306	20231207	152100	1458840000	59100	59100	59100	59100	0
307	20231207	152000	1458840000	59100	59100	59100	59100	0
308	20231207	151900	1458840000	59100	59200	59200	59100	41
309	20231207	151800	1456415500	59200	59200	59200	58800	43
310	20231207	151700	1453874300	59100	59000	59100	58900	298
311	20231207	151600	1436267900	58900	58800	59000	58800	76
312	20231207	151500	1431787900	58800	58800	58900	58800	13
313	20231207	151400	1431023400	58700	58700	58900	58700	16
314	20231207	151300	1430082900	58900	58700	58900	58700	22
315	20231207	151200	1428789200	58800	58700	58900	58700	14
316	20231207	151100	1427966000	58700	58800	58800	58700	107
317	20231207	151000	1421685000	58700	58800	59000	58700	33
318	20231207	150900	1419742400	58700	58700	59000	58700	54
319	20231207	150800	1416560400	58800	58800	58800	58700	10
320	20231207	150700	1415972500	58800	58800	58800	58700	21
321	20231207	150600	1414738700	58800	58800	58800	58800	47
322	20231207	150500	1411975100	58800	58700	58800	58700	35
323	20231207	150400	1409919200	58700	58800	58800	58700	28
324	20231207	150300	1408274900	58700	58800	58800	58700	34
325	20231207	150200	1406278400	58900	58700	58900	58700	200
326	20231207	150100	1394504800	58800	58700	58800	58700	39
327	20231207	150000	1392214000	58700	58800	58800	58700	43
328	20231207	145900	1389686200	58900	58900	58900	58800	41
329	20231207	145800	1387274300	58800	58800	58900	58800	35
330	20231207	145700	1385216100	58900	58800	58900	58800	33
331	20231207	145600	1383275500	58800	58800	58900	58800	31
332	20231207	145500	1381452400	58800	58800	58900	58700	34
333	20231207	145400	1379453500	58900	58700	58900	58700	332
334	20231207	145300	1359935200	58700	58700	58700	58700	51
335	20231207	145200	1356941500	58800	58700	58800	58700	13
336	20231207	145100	1356178200	58800	58700	58800	58700	93
337	20231207	145000	1350712800	58600	58700	58700	58600	147
338	20231207	144900	1342093100	58700	58700	58800	58700	37
339	20231207	144800	1339920700	58800	58600	58800	58600	101
340	20231207	144700	1333989100	58500	58700	58900	58500	569
341	20231207	144600	1300636600	58700	58700	58800	58700	42
342	20231207	144500	1298170400	58800	58700	58800	58700	34
343	20231207	144400	1296174200	58800	58700	58800	58700	241
344	20231207	144300	1282026400	58700	58700	58800	58700	33
345	20231207	144200	1280089100	58700	58800	58800	58700	24
346	20231207	144100	1278679100	58800	58800	58800	58800	39
347	20231207	144000	1276385900	58800	58800	58900	58800	161
348	20231207	143900	1266914500	58800	58800	58800	58800	41
349	20231207	143800	1264503700	58900	58800	58900	58800	141
350	20231207	143700	1256212300	58800	58800	58900	58800	33
351	20231207	143600	1254271700	58800	58800	58800	58800	44
352	20231207	143500	1251684500	58800	58800	58900	58800	29
353	20231207	143400	1249979200	58800	58800	58800	58800	33
354	20231207	143300	1248038800	58900	58800	58900	58800	119
355	20231207	143200	1241041000	58900	58800	58900	58800	85
356	20231207	143100	1236038700	58800	58800	58900	58800	35
357	20231207	143000	1233980500	58800	58800	58900	58800	63
358	20231207	142900	1230273000	58900	58800	58900	58800	33
359	20231207	142800	1228332100	58800	58800	58900	58800	36
360	20231207	142700	1226215000	58800	58800	58800	58800	30
361	20231207	142600	1224451000	58900	58800	58900	58800	12
362	20231207	142500	1223745200	58800	58800	59000	58800	89
363	20231207	142400	1218504500	58900	58800	58900	58800	14
364	20231207	142300	1217681200	58800	58900	59000	58800	30
365	20231207	142200	1215914600	58900	58900	58900	58900	81
366	20231207	142100	1211143700	58900	59000	59000	58900	66
367	20231207	142000	1207252900	59000	58900	59000	58900	97
368	20231207	141900	1201539000	58900	58900	59000	58900	35
369	20231207	141800	1199477000	58900	59000	59100	58900	61
370	20231207	141700	1195877100	59000	59000	59000	59000	3
371	20231207	141600	1195700100	59000	58900	59100	58900	31
372	20231207	141500	1193873200	59000	58900	59000	58900	28
373	20231207	141400	1192223000	59000	59000	59000	58900	25
374	20231207	141300	1190750200	59000	59000	59000	58900	4
375	20231207	141200	1190514300	59000	58900	59000	58900	41
376	20231207	141100	1188097300	59000	59000	59000	59000	2
377	20231207	141000	1187979300	59000	58900	59100	58900	68
378	20231207	140900	1183966900	59000	59000	59000	58900	21
379	20231207	140800	1182729800	58900	58900	58900	58900	23
380	20231207	140700	1181375100	59000	58900	59000	58900	88
381	20231207	140600	1176191300	58900	58900	58900	58900	20
382	20231207	140500	1175013300	58900	59000	59000	58900	18
383	20231207	140400	1173953000	58900	58900	58900	58900	1
384	20231207	140300	1173894100	59000	59000	59100	59000	49
385	20231207	140200	1171002800	59000	59000	59000	59000	11
386	20231207	140100	1170353800	59000	59000	59000	59000	3
387	20231207	140000	1170176800	59000	59000	59000	59000	1
388	20231207	135900	1170117800	59000	59000	59000	59000	4
389	20231207	135800	1169881800	59000	59100	59100	59000	7
390	20231207	135700	1169468700	59000	59000	59000	59000	0
391	20231207	135600	1169468700	59000	59000	59000	59000	60
392	20231207	135500	1165928700	59000	59100	59100	59000	190
393	20231207	135400	1154718200	59100	59000	59100	59000	168
394	20231207	135300	1144804400	59100	59100	59100	59100	2
395	20231207	135200	1144686200	59000	59100	59100	59000	9
396	20231207	135100	1144154400	59100	59100	59100	59100	21
397	20231207	135000	1142913300	59100	59100	59100	59100	4
398	20231207	134900	1142676900	59100	59100	59100	59100	6
399	20231207	134800	1142322300	59200	59100	59200	59100	42
400	20231207	134700	1139839500	59100	59100	59100	59100	1
401	20231207	134600	1139780400	59000	59000	59000	59000	31
402	20231207	134500	1137951400	58900	58900	58900	58900	2
403	20231207	134400	1137833600	59000	59000	59000	59000	2
404	20231207	134300	1137715600	58900	58900	58900	58900	3
405	20231207	134200	1137538900	59000	59000	59000	59000	6
406	20231207	134100	1137184900	59000	58900	59000	58900	48
407	20231207	134000	1134353400	59000	58900	59000	58900	7
408	20231207	133900	1133941000	58900	58900	58900	58900	3
409	20231207	133800	1133764300	58800	59000	59000	58800	354
410	20231207	133700	1112908100	59100	59000	59100	59000	81
411	20231207	133600	1108128200	59000	59000	59000	59000	4
412	20231207	133500	1107892200	59100	59100	59100	59100	1
413	20231207	133400	1107833100	59200	59100	59200	59100	56
414	20231207	133300	1104523400	59100	59100	59200	59100	48
415	20231207	133200	1101682400	59100	59100	59100	59100	1
416	20231207	133100	1101623300	59100	59100	59100	59100	4
417	20231207	133000	1101386900	59100	59000	59100	59000	4
418	20231207	132900	1101150700	59100	59200	59200	59100	18
419	20231207	132800	1100085500	59100	59000	59100	59000	8
420	20231207	132700	1099612900	59000	59000	59000	59000	2
421	20231207	132600	1099494900	59100	59000	59100	59000	45
422	20231207	132500	1096835500	59000	59100	59100	59000	5
423	20231207	132400	1096540100	59100	59100	59100	59100	4
424	20231207	132300	1096303700	59100	59100	59100	59100	2
425	20231207	132200	1096185500	59000	59000	59000	59000	1
426	20231207	132100	1096126500	59000	59100	59200	59000	203
427	20231207	132000	1084130200	59200	59200	59200	59200	9
428	20231207	131900	1083597400	59200	59200	59300	59100	108
429	20231207	131800	1077203700	59200	59200	59300	59200	14
430	20231207	131700	1076373800	59200	59200	59200	59200	0
431	20231207	131600	1076373800	59200	59200	59200	59200	7
432	20231207	131500	1075959400	59200	59200	59200	59200	2
433	20231207	131400	1075841000	59100	59200	59200	59100	4
434	20231207	131300	1075604400	59200	59200	59200	59200	10
435	20231207	131200	1075012400	59200	59100	59200	59100	2
436	20231207	131100	1074894100	59300	59200	59300	59100	53
437	20231207	131000	1071756900	59300	59300	59300	59300	2
438	20231207	130900	1071638300	59300	59200	59300	59200	10
439	20231207	130800	1071045800	59200	59200	59200	59200	0
440	20231207	130700	1071045800	59200	59300	59300	59200	9
441	20231207	130600	1070512600	59300	59200	59300	59200	9
442	20231207	130500	1069979100	59300	59300	59300	59300	2
443	20231207	130400	1069860500	59400	59200	59400	59200	56
444	20231207	130300	1066536900	59300	59200	59300	59200	12
445	20231207	130200	1065825700	59200	59200	59200	59200	1
446	20231207	130100	1065766500	59200	59300	59300	59200	4
447	20231207	130000	1065529500	59300	59300	59300	59300	9
448	20231207	125900	1064995800	59300	59300	59300	59300	333
449	20231207	125800	1045248900	59300	59200	59300	59200	356
450	20231207	125700	1024138700	59100	59200	59200	59100	52
451	20231207	125600	1021060500	59100	59100	59100	59100	2
452	20231207	125500	1020942300	59100	59100	59100	59000	10
453	20231207	125400	1020351500	59200	59200	59200	59200	13
454	20231207	125300	1019581900	59000	59100	59100	59000	5
455	20231207	125200	1019286700	59100	59100	59100	59100	0
456	20231207	125100	1019286700	59100	59000	59200	59000	6
457	20231207	125000	1018932000	59100	59100	59200	59100	6
458	20231207	124900	1018577300	59200	59000	59200	59000	45
459	20231207	124800	1015915600	59000	59100	59100	59000	23
460	20231207	124700	1014558500	59200	59000	59200	59000	658
461	20231207	124600	975610800	59000	59100	59100	59000	88
462	20231207	124500	970418200	59200	59200	59200	59200	0
463	20231207	124400	970418200	59200	59200	59200	59100	86
464	20231207	124300	965327100	59200	59200	59200	59200	4
465	20231207	124200	965090300	59200	58900	59200	58900	64
466	20231207	124100	961306400	59000	59000	59000	59000	6
467	20231207	124000	960952400	59000	59100	59100	59000	78
468	20231207	123900	956342700	59200	59100	59200	59100	3
469	20231207	123800	956165300	59100	59100	59100	59100	2
470	20231207	123700	956047100	59200	59200	59300	59200	17
471	20231207	123600	955039900	59200	59200	59200	59200	16
472	20231207	123500	954092700	59200	59300	59400	59200	97
473	20231207	123400	948341300	59300	59400	59400	59300	72
474	20231207	123300	944071400	59500	59400	59500	59300	23
475	20231207	123200	942706200	59400	59400	59500	59400	4
476	20231207	123100	942468500	59400	59400	59500	59400	6
477	20231207	123000	942112000	59400	59400	59400	59400	4
478	20231207	122900	941874400	59400	59400	59400	59300	17
479	20231207	122800	940865000	59400	59300	59500	59300	13
480	20231207	122700	940092600	59300	59300	59500	59300	181
481	20231207	122600	929337600	59400	59400	59400	59400	8
482	20231207	122500	928862400	59200	59300	59300	59200	64
483	20231207	122400	925068300	59300	59300	59300	59300	4
484	20231207	122300	924831100	59300	59300	59400	59300	8
485	20231207	122200	924356100	59200	59400	59400	59200	6
486	20231207	122100	924000300	59300	59300	59400	59300	72
487	20231207	122000	919723800	59300	59400	59400	59300	56
488	20231207	121900	916397800	59300	59200	59300	59200	80
489	20231207	121800	911654900	59100	59100	59100	59100	2
490	20231207	121700	911536700	59200	59200	59200	59200	8
491	20231207	121600	911063100	59100	59100	59100	59100	15
492	20231207	121500	910176600	59100	59100	59300	59100	164
493	20231207	121400	900469500	59100	59000	59100	59000	10
494	20231207	121300	899878700	59100	59000	59200	59000	44
495	20231207	121200	897278300	58900	58900	58900	58900	3
496	20231207	121100	897101600	59000	58900	59000	58900	16
497	20231207	121000	896157900	58900	58900	58900	58900	0
498	20231207	120900	896157900	58900	59000	59000	58900	3
499	20231207	120800	895981000	59000	59100	59100	59000	11
500	20231207	120700	895331000	59000	59000	59000	59000	17
501	20231207	120600	894328000	59000	59000	59000	59000	2
502	20231207	120500	894210000	59200	59000	59200	59000	45
503	20231207	120400	891548500	59000	58900	59000	58900	5
504	20231207	120300	891253800	58900	59000	59000	58900	52
505	20231207	120200	888186400	59100	59200	59200	59100	7
506	20231207	120100	887772600	59200	59400	59400	59200	106
507	20231207	120000	881496800	59400	59400	59400	59400	11
508	20231207	115900	880843400	59400	59300	59400	59300	27
509	20231207	115800	879239800	59400	59300	59400	59300	94
510	20231207	115700	873664800	59300	59200	59300	59200	21
511	20231207	115600	872419800	59200	59300	59300	59200	19
512	20231207	115500	871293300	59300	59200	59300	59200	21
513	20231207	115400	870048100	59300	59300	59300	59200	23
514	20231207	115300	868684400	59300	59200	59300	59200	25
515	20231207	115200	867203300	59200	59200	59200	59100	32
516	20231207	115100	865309000	59200	59200	59200	59200	52
517	20231207	115000	862230600	59200	59200	59200	59100	24
518	20231207	114900	860810000	59200	59300	59300	59200	114
519	20231207	114800	854061000	59300	59200	59300	59200	21
520	20231207	114700	852815900	59300	59300	59300	59300	40
521	20231207	114600	850443900	59300	59200	59300	59200	13
522	20231207	114500	849673300	59100	59200	59200	59100	20
523	20231207	114400	848489500	59200	59200	59200	59200	17
524	20231207	114300	847483100	59100	59200	59200	59100	62
525	20231207	114200	843812800	59200	59200	59200	59200	10
526	20231207	114100	843220800	59200	59200	59200	59100	54
527	20231207	114000	840024500	59200	59100	59200	59100	25
528	20231207	113900	838546100	59100	59100	59100	59000	23
529	20231207	113800	837187000	59100	59100	59100	59100	18
530	20231207	113700	836123200	59100	59100	59100	59000	19
531	20231207	113600	835000500	59000	58900	59000	58900	238
532	20231207	113500	820977000	58900	58800	58900	58700	37
533	20231207	113400	818799100	58900	58900	58900	58900	19
534	20231207	113300	817680000	58800	58900	58900	58800	26
535	20231207	113200	816149900	58800	58900	58900	58700	23
536	20231207	113100	814796000	58900	58900	58900	58700	26
537	20231207	113000	813266000	58800	58800	58900	58800	46
538	20231207	112900	810559500	58900	58800	58900	58800	62
539	20231207	112800	806908000	58900	58900	58900	58800	25
540	20231207	112700	805435600	58800	58900	58900	58800	25
541	20231207	112600	803963900	58800	58900	58900	58800	23
542	20231207	112500	802609700	58900	58800	58900	58800	11
543	20231207	112400	801962100	59000	59100	59100	58900	332
544	20231207	112300	782403000	59100	58900	59100	58900	21
545	20231207	112200	781162700	59100	59000	59100	58900	59
546	20231207	112100	777680600	58900	59100	59100	58900	65
547	20231207	112000	773839900	59000	59000	59100	59000	22
548	20231207	111900	772541100	59100	59100	59100	59100	17
549	20231207	111800	771536400	59100	59100	59100	58900	22
550	20231207	111700	770236800	59100	59100	59100	59000	44
551	20231207	111600	767636600	59100	59100	59100	59100	9
552	20231207	111500	767104700	59100	59100	59100	59000	84
553	20231207	111400	762147000	59100	59000	59100	59000	57
554	20231207	111300	758779000	59000	59000	59000	58900	48
555	20231207	111200	755948000	59000	59000	59000	59000	20
556	20231207	111100	754768000	59000	59100	59100	59000	23
557	20231207	111000	753410200	59100	59100	59100	59100	17
558	20231207	110900	752405500	59100	59100	59100	59000	59
559	20231207	110800	748918800	59000	59000	59000	59000	90
560	20231207	110700	743608800	59000	59000	59000	58900	68
561	20231207	110600	739597200	58900	58900	58900	58900	6
562	20231207	110500	739243800	58900	58900	58900	58900	8
563	20231207	110400	738772600	58900	58900	58900	58900	2
564	20231207	110300	738654800	59000	59000	59000	59000	33
565	20231207	110200	736707800	58900	58900	58900	58900	6
566	20231207	110100	736354400	58900	58900	58900	58900	32
567	20231207	110000	734469600	59000	58900	59000	58900	9
568	20231207	105900	733939300	58900	58800	58900	58800	74
569	20231207	105800	729581000	58900	58800	58900	58800	121
570	20231207	105700	722455400	58800	58700	58800	58700	5
571	20231207	105600	722161500	58800	58800	58800	58800	25
572	20231207	105500	720691500	58800	58900	58900	58800	18
573	20231207	105400	719632800	58900	58800	58900	58800	23
574	20231207	105300	718278400	58800	58800	58800	58800	4
575	20231207	105200	718043200	58800	58800	58800	58800	46
576	20231207	105100	715338400	58700	58700	58700	58700	20
577	20231207	105000	714164400	58800	59000	59000	58800	411
578	20231207	104900	689956800	58900	58900	58900	58900	9
579	20231207	104800	689426700	58900	58900	58900	58900	3
580	20231207	104700	689250000	59000	58900	59000	58900	11
581	20231207	104600	688601600	58900	59000	59000	58900	5
582	20231207	104500	688306700	59100	59100	59100	59000	101
583	20231207	104400	682337800	59200	59300	59300	59000	2011
584	20231207	104300	563425900	59600	59400	59600	59400	57
585	20231207	104200	560033100	59500	59400	59500	59400	13
586	20231207	104100	559260300	59400	59400	59500	59400	8
587	20231207	104000	558784700	59500	59400	59500	59400	17
588	20231207	103900	557773300	59400	59400	59400	59400	2
589	20231207	103800	557654500	59400	59400	59400	59400	5
590	20231207	103700	557357500	59500	59500	59500	59500	42
591	20231207	103600	554858500	59500	59300	59500	59300	27
592	20231207	103500	553252700	59300	59500	59500	59300	36
593	20231207	103400	551114900	59500	59500	59500	59500	4
594	20231207	103300	550876900	59500	59600	59600	59500	101
595	20231207	103200	544867000	59600	59400	59600	59400	33
596	20231207	103100	542902300	59500	59500	59500	59200	743
597	20231207	103000	498892100	59400	59500	59600	59400	45
598	20231207	102900	496214100	59500	59500	59500	59500	0
599	20231207	102800	496214100	59500	59500	59500	59500	0
600	20231207	102700	496214100	59500	59500	59600	59500	33
601	20231207	102600	494249800	59500	59400	59500	59400	44
602	20231207	102500	491634800	59500	59500	59500	59500	2
603	20231207	102400	491515800	59500	59500	59500	59500	28
604	20231207	102300	489849800	59500	59500	59500	59500	127
605	20231207	102200	482293300	59600	59600	59600	59600	4
606	20231207	102100	482054900	59500	59600	59600	59500	16
607	20231207	102000	481101400	59800	59700	59800	59700	55
608	20231207	101900	477815500	59700	59700	59700	59700	150
609	20231207	101800	468860500	59800	59800	59800	59800	1
610	20231207	101700	468800700	59800	59300	59800	59300	317
611	20231207	101600	449896000	59400	59400	59400	59400	19
612	20231207	101500	448767400	59400	59500	59500	59400	229
613	20231207	101400	435161300	59500	59500	59500	59500	3
614	20231207	101300	434982800	59600	59600	59600	59600	18
615	20231207	101200	433910000	59500	59500	59500	59500	1
616	20231207	101100	433850500	59500	59500	59600	59500	16
617	20231207	101000	432897400	59600	59400	59600	59400	15
618	20231207	100900	432004900	59500	59500	59500	59500	40
619	20231207	100800	429624900	59500	59500	59500	59400	117
620	20231207	100700	422666900	59600	59500	59600	59400	24
621	20231207	100600	421239000	59400	59500	59500	59400	10
622	20231207	100500	420644700	59500	59500	59500	59500	0
623	20231207	100400	420644700	59500	59600	59600	59500	59
624	20231207	100300	417133300	59800	59600	59800	59400	351
625	20231207	100200	396228000	59500	59500	59500	59500	0
626	20231207	100100	396228000	59500	59500	59600	59500	5
627	20231207	100000	395930300	59500	59300	59500	59300	97
628	20231207	095900	390165000	59200	59200	59200	59200	14
629	20231207	095800	389336200	59200	59100	59200	59100	34
630	20231207	095700	387326400	59100	59200	59200	59100	27
631	20231207	095600	385728400	59100	59200	59200	59100	8
632	20231207	095500	385255500	59200	59100	59300	59100	14
633	20231207	095400	384426200	59300	59200	59300	59200	56
634	20231207	095300	381110900	59200	58900	59300	58900	110
635	20231207	095200	374606900	59000	59000	59100	59000	111
636	20231207	095100	368047600	58900	58900	58900	58900	5
637	20231207	095000	367753100	59000	59000	59000	59000	5
638	20231207	094900	367458100	58900	58900	58900	58900	3
639	20231207	094800	367281400	59100	59100	59200	59000	216
640	20231207	094700	354519200	59100	59200	59200	59100	41
641	20231207	094600	352092300	59200	59100	59400	59100	47
642	20231207	094500	349303100	59100	59100	59100	59000	654
643	20231207	094400	310652000	59000	59000	59000	59000	7
644	20231207	094300	310239000	59000	59000	59000	59000	10
645	20231207	094200	309649000	59000	59100	59100	59000	23
646	20231207	094100	308289900	59000	59000	59000	59000	50
647	20231207	094000	305339900	59000	59000	59000	59000	22
648	20231207	093900	304041900	59000	59000	59000	59000	397
649	20231207	093800	280618900	58900	58900	58900	58900	80
650	20231207	093700	275906900	58800	58900	58900	58800	5
651	20231207	093600	275612500	58800	58900	58900	58800	19
652	20231207	093500	274493500	58800	58800	58900	58700	123
653	20231207	093400	267257300	58800	58800	58800	58800	2
654	20231207	093300	267139700	58800	58900	58900	58800	4
655	20231207	093200	266904300	58900	59000	59000	58800	53
656	20231207	093100	263783800	59000	58800	59000	58800	42
657	20231207	093000	261312600	58700	58500	58800	58500	155
658	20231207	092900	252215100	58600	58900	58900	58600	76
659	20231207	092800	247755500	59000	59000	59000	59000	10
660	20231207	092700	247165500	58900	58900	58900	58900	2
661	20231207	092600	247047700	59000	59000	59000	59000	1
662	20231207	092500	246988700	59000	58900	59000	58900	111
663	20231207	092400	240439900	59000	58900	59000	58900	70
664	20231207	092300	236313700	58900	58900	58900	58900	10
665	20231207	092200	235724700	58900	59000	59000	58900	4
666	20231207	092100	235488800	59000	59000	59000	59000	113
667	20231207	092000	228821800	59000	59000	59000	59000	95
668	20231207	091900	223216800	58800	58800	58900	58800	436
669	20231207	091800	197548600	58600	58600	58600	58600	5
670	20231207	091700	197255600	58600	58600	58600	58600	73
671	20231207	091600	192977800	58900	58600	58900	58500	1097
672	20231207	091500	128755500	58600	58700	58700	58600	12
673	20231207	091400	128051400	58500	58700	58700	58500	99
674	20231207	091300	122245400	58700	59000	59000	58700	463
675	20231207	091200	94981500	58900	59000	59000	58900	4
676	20231207	091100	94745700	58900	58900	59000	58900	27
677	20231207	091000	93153400	59000	58900	59000	58900	4
678	20231207	090900	92917600	59100	59100	59100	58900	73
679	20231207	090800	88607000	58900	59000	59100	58900	115
680	20231207	090700	81817800	58800	58700	58800	58700	20
681	20231207	090600	80642100	58600	58600	58600	58600	2
682	20231207	090500	80524900	58700	59000	59000	58600	141
683	20231207	090400	72247600	59100	58900	59200	58900	113
684	20231207	090300	65566500	58900	58600	58900	58600	110
685	20231207	090200	59100600	58500	58500	58600	58400	619
686	20231207	090100	22907900	58500	58900	58900	58500	318
687	20231207	090000	4246400	58900	59200	59200	58900	72