KissMeData/215200/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	203400	1309190200	58900	58900	58900	58900	153
3	20231204	203300	1309190200	58900	58900	58900	58900	0
4	20231204	203200	1309190200	58900	58900	58900	58900	0
5	20231204	203100	1309190200	58900	58900	58900	58900	0
6	20231204	203000	1309190200	58900	58900	58900	58900	0
7	20231204	202900	1309190200	58900	58900	58900	58900	0
8	20231204	202800	1309190200	58900	58900	58900	58900	0
9	20231204	202700	1309190200	58900	58900	58900	58900	0
10	20231204	202600	1309190200	58900	58900	58900	58900	0
11	20231204	202500	1309190200	58900	58900	58900	58900	0
12	20231204	202400	1309190200	58900	58900	58900	58900	0
13	20231204	202300	1309190200	58900	58900	58900	58900	0
14	20231204	202200	1309190200	58900	58900	58900	58900	0
15	20231204	202100	1309190200	58900	58900	58900	58900	0
16	20231204	202000	1309190200	58900	58900	58900	58900	0
17	20231204	201900	1309190200	58900	58900	58900	58900	0
18	20231204	201800	1309190200	58900	58900	58900	58900	0
19	20231204	201700	1309190200	58900	58900	58900	58900	0
20	20231204	201600	1309190200	58900	58900	58900	58900	0
21	20231204	201500	1309190200	58900	58900	58900	58900	0
22	20231204	201400	1309190200	58900	58900	58900	58900	0
23	20231204	201300	1309190200	58900	58900	58900	58900	0
24	20231204	201200	1309190200	58900	58900	58900	58900	0
25	20231204	201100	1309190200	58900	58900	58900	58900	0
26	20231204	201000	1309190200	58900	58900	58900	58900	0
27	20231204	200900	1309190200	58900	58900	58900	58900	0
28	20231204	200800	1309190200	58900	58900	58900	58900	0
29	20231204	200700	1309190200	58900	58900	58900	58900	0
30	20231204	200600	1309190200	58900	58900	58900	58900	0
31	20231204	200500	1309190200	58900	58900	58900	58900	0
32	20231204	200400	1309190200	58900	58900	58900	58900	153
33	20231204	200300	1309190200	58900	58900	58900	58900	0
34	20231204	200200	1309190200	58900	58900	58900	58900	0
35	20231204	200100	1309190200	58900	58900	58900	58900	0
36	20231204	200000	1309190200	58900	58900	58900	58900	0
37	20231204	195900	1309190200	58900	58900	58900	58900	0
38	20231204	195800	1309190200	58900	58900	58900	58900	0
39	20231204	195700	1309190200	58900	58900	58900	58900	0
40	20231204	195600	1309190200	58900	58900	58900	58900	0
41	20231204	195500	1309190200	58900	58900	58900	58900	0
42	20231204	195400	1309190200	58900	58900	58900	58900	0
43	20231204	195300	1309190200	58900	58900	58900	58900	0
44	20231204	195200	1309190200	58900	58900	58900	58900	0
45	20231204	195100	1309190200	58900	58900	58900	58900	0
46	20231204	195000	1309190200	58900	58900	58900	58900	0
47	20231204	194900	1309190200	58900	58900	58900	58900	0
48	20231204	194800	1309190200	58900	58900	58900	58900	0
49	20231204	194700	1309190200	58900	58900	58900	58900	0
50	20231204	194600	1309190200	58900	58900	58900	58900	0
51	20231204	194500	1309190200	58900	58900	58900	58900	0
52	20231204	194400	1309190200	58900	58900	58900	58900	0
53	20231204	194300	1309190200	58900	58900	58900	58900	0
54	20231204	194200	1309190200	58900	58900	58900	58900	0
55	20231204	194100	1309190200	58900	58900	58900	58900	0
56	20231204	194000	1309190200	58900	58900	58900	58900	0
57	20231204	193900	1309190200	58900	58900	58900	58900	0
58	20231204	193800	1309190200	58900	58900	58900	58900	0
59	20231204	193700	1309190200	58900	58900	58900	58900	0
60	20231204	193600	1309190200	58900	58900	58900	58900	0
61	20231204	193500	1309190200	58900	58900	58900	58900	0
62	20231204	193400	1309190200	58900	58900	58900	58900	153
63	20231204	193300	1309190200	58900	58900	58900	58900	0
64	20231204	193200	1309190200	58900	58900	58900	58900	0
65	20231204	193100	1309190200	58900	58900	58900	58900	0
66	20231204	193000	1309190200	58900	58900	58900	58900	0
67	20231204	192900	1309190200	58900	58900	58900	58900	0
68	20231204	192800	1309190200	58900	58900	58900	58900	0
69	20231204	192700	1309190200	58900	58900	58900	58900	0
70	20231204	192600	1309190200	58900	58900	58900	58900	0
71	20231204	192500	1309190200	58900	58900	58900	58900	0
72	20231204	192400	1309190200	58900	58900	58900	58900	0
73	20231204	192300	1309190200	58900	58900	58900	58900	0
74	20231204	192200	1309190200	58900	58900	58900	58900	0
75	20231204	192100	1309190200	58900	58900	58900	58900	0
76	20231204	192000	1309190200	58900	58900	58900	58900	0
77	20231204	191900	1309190200	58900	58900	58900	58900	0
78	20231204	191800	1309190200	58900	58900	58900	58900	0
79	20231204	191700	1309190200	58900	58900	58900	58900	0
80	20231204	191600	1309190200	58900	58900	58900	58900	0
81	20231204	191500	1309190200	58900	58900	58900	58900	0
82	20231204	191400	1309190200	58900	58900	58900	58900	0
83	20231204	191300	1309190200	58900	58900	58900	58900	0
84	20231204	191200	1309190200	58900	58900	58900	58900	0
85	20231204	191100	1309190200	58900	58900	58900	58900	0
86	20231204	191000	1309190200	58900	58900	58900	58900	0
87	20231204	190900	1309190200	58900	58900	58900	58900	0
88	20231204	190800	1309190200	58900	58900	58900	58900	0
89	20231204	190700	1309190200	58900	58900	58900	58900	0
90	20231204	190600	1309190200	58900	58900	58900	58900	0
91	20231204	190500	1309190200	58900	58900	58900	58900	0
92	20231204	190400	1309190200	58900	58900	58900	58900	153
93	20231204	190300	1309190200	58900	58900	58900	58900	0
94	20231204	190200	1309190200	58900	58900	58900	58900	0
95	20231204	190100	1309190200	58900	58900	58900	58900	0
96	20231204	190000	1309190200	58900	58900	58900	58900	0
97	20231204	185900	1309190200	58900	58900	58900	58900	0
98	20231204	185800	1309190200	58900	58900	58900	58900	0
99	20231204	185700	1309190200	58900	58900	58900	58900	0
100	20231204	185600	1309190200	58900	58900	58900	58900	0
101	20231204	185500	1309190200	58900	58900	58900	58900	0
102	20231204	185400	1309190200	58900	58900	58900	58900	0
103	20231204	185300	1309190200	58900	58900	58900	58900	0
104	20231204	185200	1309190200	58900	58900	58900	58900	0
105	20231204	185100	1309190200	58900	58900	58900	58900	0
106	20231204	185000	1309190200	58900	58900	58900	58900	0
107	20231204	184900	1309190200	58900	58900	58900	58900	0
108	20231204	184800	1309190200	58900	58900	58900	58900	0
109	20231204	184700	1309190200	58900	58900	58900	58900	0
110	20231204	184600	1309190200	58900	58900	58900	58900	0
111	20231204	184500	1309190200	58900	58900	58900	58900	0
112	20231204	184400	1309190200	58900	58900	58900	58900	0
113	20231204	184300	1309190200	58900	58900	58900	58900	0
114	20231204	184200	1309190200	58900	58900	58900	58900	0
115	20231204	184100	1309190200	58900	58900	58900	58900	0
116	20231204	184000	1309190200	58900	58900	58900	58900	0
117	20231204	183900	1309190200	58900	58900	58900	58900	0
118	20231204	183800	1309190200	58900	58900	58900	58900	0
119	20231204	183700	1309190200	58900	58900	58900	58900	0
120	20231204	183600	1309190200	58900	58900	58900	58900	0
121	20231204	183500	1309190200	58900	58900	58900	58900	0
122	20231204	183400	1309190200	58900	58900	58900	58900	153
123	20231204	183300	1309190200	58900	58900	58900	58900	0
124	20231204	183200	1309190200	58900	58900	58900	58900	0
125	20231204	183100	1309190200	58900	58900	58900	58900	0
126	20231204	183000	1309190200	58900	58900	58900	58900	0
127	20231204	182900	1309190200	58900	58900	58900	58900	0
128	20231204	182800	1309190200	58900	58900	58900	58900	0
129	20231204	182700	1309190200	58900	58900	58900	58900	0
130	20231204	182600	1309190200	58900	58900	58900	58900	0
131	20231204	182500	1309190200	58900	58900	58900	58900	0
132	20231204	182400	1309190200	58900	58900	58900	58900	0
133	20231204	182300	1309190200	58900	58900	58900	58900	0
134	20231204	182200	1309190200	58900	58900	58900	58900	0
135	20231204	182100	1309190200	58900	58900	58900	58900	0
136	20231204	182000	1309190200	58900	58900	58900	58900	0
137	20231204	181900	1309190200	58900	58900	58900	58900	0
138	20231204	181800	1309190200	58900	58900	58900	58900	0
139	20231204	181700	1309190200	58900	58900	58900	58900	0
140	20231204	181600	1309190200	58900	58900	58900	58900	0
141	20231204	181500	1309190200	58900	58900	58900	58900	0
142	20231204	181400	1309190200	58900	58900	58900	58900	0
143	20231204	181300	1309190200	58900	58900	58900	58900	0
144	20231204	181200	1309190200	58900	58900	58900	58900	0
145	20231204	181100	1309190200	58900	58900	58900	58900	0
146	20231204	181000	1309190200	58900	58900	58900	58900	0
147	20231204	180900	1309190200	58900	58900	58900	58900	0
148	20231204	180800	1309190200	58900	58900	58900	58900	0
149	20231204	180700	1309190200	58900	58900	58900	58900	0
150	20231204	180600	1309190200	58900	58900	58900	58900	0
151	20231204	180500	1309190200	58900	58900	58900	58900	0
152	20231204	180400	1309190200	58900	58900	58900	58900	153
153	20231204	180300	1309190200	58900	58900	58900	58900	0
154	20231204	180200	1309190200	58900	58900	58900	58900	0
155	20231204	180100	1309190200	58900	58900	58900	58900	0
156	20231204	180000	1309190200	58900	58900	58900	58900	0
157	20231204	175900	1309190200	58900	58900	58900	58900	0
158	20231204	175800	1309190200	58900	58900	58900	58900	0
159	20231204	175700	1309190200	58900	58900	58900	58900	0
160	20231204	175600	1309190200	58900	58900	58900	58900	0
161	20231204	175500	1309190200	58900	58900	58900	58900	0
162	20231204	175400	1309190200	58900	58900	58900	58900	0
163	20231204	175300	1309190200	58900	58900	58900	58900	0
164	20231204	175200	1309190200	58900	58900	58900	58900	0
165	20231204	175100	1309190200	58900	58900	58900	58900	0
166	20231204	175000	1309190200	58900	58900	58900	58900	0
167	20231204	174900	1309190200	58900	58900	58900	58900	0
168	20231204	174800	1309190200	58900	58900	58900	58900	0
169	20231204	174700	1309190200	58900	58900	58900	58900	0
170	20231204	174600	1309190200	58900	58900	58900	58900	0
171	20231204	174500	1309190200	58900	58900	58900	58900	0
172	20231204	174400	1309190200	58900	58900	58900	58900	0
173	20231204	174300	1309190200	58900	58900	58900	58900	0
174	20231204	174200	1309190200	58900	58900	58900	58900	0
175	20231204	174100	1309190200	58900	58900	58900	58900	0
176	20231204	174000	1309190200	58900	58900	58900	58900	0
177	20231204	173900	1309190200	58900	58900	58900	58900	0
178	20231204	173800	1309190200	58900	58900	58900	58900	0
179	20231204	173700	1309190200	58900	58900	58900	58900	0
180	20231204	173600	1309190200	58900	58900	58900	58900	0
181	20231204	173500	1309190200	58900	58900	58900	58900	0
182	20231204	173400	1309190200	58900	58900	58900	58900	153
183	20231204	173300	1309190200	58900	58900	58900	58900	0
184	20231204	173200	1309190200	58900	58900	58900	58900	0
185	20231204	173100	1309190200	58900	58900	58900	58900	0
186	20231204	173000	1309190200	58900	58900	58900	58900	0
187	20231204	172900	1309190200	58900	58900	58900	58900	0
188	20231204	172800	1309190200	58900	58900	58900	58900	0
189	20231204	172700	1309190200	58900	58900	58900	58900	0
190	20231204	172600	1309190200	58900	58900	58900	58900	0
191	20231204	172500	1309190200	58900	58900	58900	58900	0
192	20231204	172400	1309190200	58900	58900	58900	58900	0
193	20231204	172300	1309190200	58900	58900	58900	58900	0
194	20231204	172200	1309190200	58900	58900	58900	58900	0
195	20231204	172100	1309190200	58900	58900	58900	58900	0
196	20231204	172000	1309190200	58900	58900	58900	58900	0
197	20231204	171900	1309190200	58900	58900	58900	58900	0
198	20231204	171800	1309190200	58900	58900	58900	58900	0
199	20231204	171700	1309190200	58900	58900	58900	58900	0
200	20231204	171600	1309190200	58900	58900	58900	58900	0
201	20231204	171500	1309190200	58900	58900	58900	58900	0
202	20231204	171400	1309190200	58900	58900	58900	58900	0
203	20231204	171300	1309190200	58900	58900	58900	58900	0
204	20231204	171200	1309190200	58900	58900	58900	58900	0
205	20231204	171100	1309190200	58900	58900	58900	58900	0
206	20231204	171000	1309190200	58900	58900	58900	58900	0
207	20231204	170900	1309190200	58900	58900	58900	58900	0
208	20231204	170800	1309190200	58900	58900	58900	58900	0
209	20231204	170700	1309190200	58900	58900	58900	58900	0
210	20231204	170600	1309190200	58900	58900	58900	58900	0
211	20231204	170500	1309190200	58900	58900	58900	58900	0
212	20231204	170400	1309190200	58900	58900	58900	58900	153
213	20231204	170300	1309190200	58900	58900	58900	58900	0
214	20231204	170200	1309190200	58900	58900	58900	58900	0
215	20231204	170100	1309190200	58900	58900	58900	58900	0
216	20231204	170000	1309190200	58900	58900	58900	58900	0
217	20231204	165900	1309190200	58900	58900	58900	58900	0
218	20231204	165800	1309190200	58900	58900	58900	58900	0
219	20231204	165700	1309190200	58900	58900	58900	58900	0
220	20231204	165600	1309190200	58900	58900	58900	58900	0
221	20231204	165500	1309190200	58900	58900	58900	58900	0
222	20231204	165400	1309190200	58900	58900	58900	58900	0
223	20231204	165300	1309190200	58900	58900	58900	58900	0
224	20231204	165200	1309190200	58900	58900	58900	58900	0
225	20231204	165100	1309190200	58900	58900	58900	58900	0
226	20231204	165000	1309190200	58900	58900	58900	58900	0
227	20231204	164900	1309190200	58900	58900	58900	58900	0
228	20231204	164800	1309190200	58900	58900	58900	58900	0
229	20231204	164700	1309190200	58900	58900	58900	58900	0
230	20231204	164600	1309190200	58900	58900	58900	58900	0
231	20231204	164500	1309190200	58900	58900	58900	58900	0
232	20231204	164400	1309190200	58900	58900	58900	58900	0
233	20231204	164300	1309190200	58900	58900	58900	58900	0
234	20231204	164200	1309190200	58900	58900	58900	58900	0
235	20231204	164100	1309190200	58900	58900	58900	58900	0
236	20231204	164000	1309190200	58900	58900	58900	58900	0
237	20231204	163900	1309190200	58900	58900	58900	58900	0
238	20231204	163800	1309190200	58900	58900	58900	58900	0
239	20231204	163700	1309190200	58900	58900	58900	58900	0
240	20231204	163600	1309190200	58900	58900	58900	58900	0
241	20231204	163500	1309190200	58900	58900	58900	58900	0
242	20231204	163400	1309190200	58900	58900	58900	58900	153
243	20231204	163300	1309190200	58900	58900	58900	58900	0
244	20231204	163200	1309190200	58900	58900	58900	58900	0
245	20231204	163100	1309190200	58900	58900	58900	58900	0
246	20231204	163000	1309190200	58900	58900	58900	58900	0
247	20231204	162900	1309190200	58900	58900	58900	58900	0
248	20231204	162800	1309190200	58900	58900	58900	58900	0
249	20231204	162700	1309190200	58900	58900	58900	58900	0
250	20231204	162600	1309190200	58900	58900	58900	58900	0
251	20231204	162500	1309190200	58900	58900	58900	58900	0
252	20231204	162400	1309190200	58900	58900	58900	58900	0
253	20231204	162300	1309190200	58900	58900	58900	58900	0
254	20231204	162200	1309190200	58900	58900	58900	58900	0
255	20231204	162100	1309190200	58900	58900	58900	58900	0
256	20231204	162000	1309190200	58900	58900	58900	58900	0
257	20231204	161900	1309190200	58900	58900	58900	58900	0
258	20231204	161800	1309190200	58900	58900	58900	58900	0
259	20231204	161700	1309190200	58900	58900	58900	58900	0
260	20231204	161600	1309190200	58900	58900	58900	58900	0
261	20231204	161500	1309190200	58900	58900	58900	58900	0
262	20231204	161400	1309190200	58900	58900	58900	58900	0
263	20231204	161300	1309190200	58900	58900	58900	58900	0
264	20231204	161200	1309190200	58900	58900	58900	58900	0
265	20231204	161100	1309190200	58900	58900	58900	58900	0
266	20231204	161000	1309190200	58900	58900	58900	58900	0
267	20231204	160900	1309190200	58900	58900	58900	58900	0
268	20231204	160800	1309190200	58900	58900	58900	58900	0
269	20231204	160700	1309190200	58900	58900	58900	58900	0
270	20231204	160600	1309190200	58900	58900	58900	58900	0
271	20231204	160500	1309190200	58900	58900	58900	58900	0
272	20231204	160400	1309190200	58900	58900	58900	58900	153
273	20231204	160300	1309190200	58900	58900	58900	58900	0
274	20231204	160200	1309190200	58900	58900	58900	58900	0
275	20231204	160100	1309190200	58900	58900	58900	58900	0
276	20231204	160000	1309190200	58900	58900	58900	58900	0
277	20231204	155900	1309190200	58900	58900	58900	58900	0
278	20231204	155800	1309190200	58900	58900	58900	58900	0
279	20231204	155700	1309190200	58900	58900	58900	58900	0
280	20231204	155600	1309190200	58900	58900	58900	58900	0
281	20231204	155500	1309190200	58900	58900	58900	58900	0
282	20231204	155400	1309190200	58900	58900	58900	58900	0
283	20231204	155300	1309190200	58900	58900	58900	58900	0
284	20231204	155200	1309190200	58900	58900	58900	58900	0
285	20231204	155100	1309190200	58900	58900	58900	58900	0
286	20231204	155000	1309190200	58900	58900	58900	58900	0
287	20231204	154900	1309190200	58900	58900	58900	58900	0
288	20231204	154800	1309190200	58900	58900	58900	58900	0
289	20231204	154700	1309190200	58900	58900	58900	58900	0
290	20231204	154600	1309190200	58900	58900	58900	58900	0
291	20231204	154500	1309190200	58900	58900	58900	58900	0
292	20231204	154400	1309190200	58900	58900	58900	58900	0
293	20231204	154300	1309190200	58900	58900	58900	58900	0
294	20231204	154200	1309190200	58900	58900	58900	58900	0
295	20231204	154100	1309190200	58900	58900	58900	58900	0
296	20231204	154000	1309190200	58900	58900	58900	58900	0
297	20231204	153900	1309190200	58900	58900	58900	58900	0
298	20231204	153800	1309190200	58900	58900	58900	58900	0
299	20231204	153700	1309190200	58900	58900	58900	58900	0
300	20231204	153600	1309190200	58900	58900	58900	58900	0
301	20231204	153500	1309190200	58900	58900	58900	58900	0
302	20231204	153400	1309190200	58900	58900	58900	58900	153
303	20231204	153300	1309190200	58900	58900	58900	58900	0
304	20231204	153200	1309190200	58900	58900	58900	58900	0
305	20231204	153100	1309190200	58900	58900	58900	58900	0
306	20231204	153000	1309190200	58900	58900	58900	58900	153
307	20231204	152900	1300178500	58900	58900	58900	58900	0
308	20231204	152800	1300178500	58900	58900	58900	58900	0
309	20231204	152700	1300178500	58900	58900	58900	58900	0
310	20231204	152600	1300178500	58900	58900	58900	58900	0
311	20231204	152500	1300178500	58900	58900	58900	58900	0
312	20231204	152400	1300178500	58900	58900	58900	58900	0
313	20231204	152300	1300178500	58900	58900	58900	58900	0
314	20231204	152200	1300178500	58900	58900	58900	58900	0
315	20231204	152100	1300178500	58900	58900	58900	58900	0
316	20231204	152000	1300178500	58900	58900	58900	58900	0
317	20231204	151900	1300178500	58900	58800	58900	58700	83
318	20231204	151800	1295296300	58900	58500	58900	58500	53
319	20231204	151700	1292189000	58400	58300	58400	58300	119
320	20231204	151600	1285250900	58300	58400	58400	58300	66
321	20231204	151500	1281402700	58300	58400	58500	58300	93
322	20231204	151400	1275971500	58400	58400	58400	58300	83
323	20231204	151300	1271129300	58300	58400	58400	58300	98
324	20231204	151200	1265412600	58400	58400	58400	58300	93
325	20231204	151100	1259983600	58200	58200	58300	58200	96
326	20231204	151000	1254392400	58100	58300	58400	58100	78
327	20231204	150900	1249849100	58200	58200	58300	58200	121
328	20231204	150800	1242806000	58200	58300	58300	58200	110
329	20231204	150700	1236401100	58200	58300	58300	58200	75
330	20231204	150600	1232035500	58200	58300	58300	58200	78
331	20231204	150500	1227493400	58200	58200	58300	58200	43
332	20231204	150400	1224990700	58300	58200	58300	58200	92
333	20231204	150300	1219635500	58200	58300	58300	58200	142
334	20231204	150200	1211365400	58300	58200	58300	58200	39
335	20231204	150100	1209094800	58200	58200	58300	58200	85
336	20231204	150000	1204147200	58200	58200	58300	58200	101
337	20231204	145900	1198263700	58200	58400	58400	58200	98
338	20231204	145800	1192551300	58200	58400	58400	58200	62
339	20231204	145700	1188940900	58300	58400	58400	58300	64
340	20231204	145600	1185206900	58400	58300	58400	58300	125
341	20231204	145500	1177914300	58300	58300	58300	58200	103
342	20231204	145400	1171912500	58300	58300	58400	58200	49
343	20231204	145300	1169056900	58200	58200	58400	58100	163
344	20231204	145200	1159563200	58300	58300	58300	58100	135
345	20231204	145100	1151700400	58200	58200	58300	58200	91
346	20231204	145000	1146403300	58300	58200	58400	58200	67
347	20231204	144900	1142502400	58200	58300	58300	58200	71
348	20231204	144800	1138363400	58400	58100	58400	58100	186
349	20231204	144700	1127528300	58100	58200	58300	58100	52
350	20231204	144600	1124503200	58200	58100	58300	58100	95
351	20231204	144500	1118975900	58100	58300	58300	58100	55
352	20231204	144400	1115775100	58300	58100	58300	58100	109
353	20231204	144300	1109433100	58100	58200	58200	58100	47
354	20231204	144200	1106699200	58200	58300	58300	58200	73
355	20231204	144100	1102449700	58100	58200	58200	58100	36
356	20231204	144000	1100354800	58200	58100	58200	58000	305
357	20231204	143900	1082619300	58100	58100	58200	58100	57
358	20231204	143800	1079307300	58100	58200	58200	58100	132
359	20231204	143700	1071634900	58100	58100	58200	58100	115
360	20231204	143600	1064949800	58100	58100	58100	58100	88
361	20231204	143500	1059837000	58200	58300	58300	58100	65
362	20231204	143400	1056054900	58200	58200	58400	58200	56
363	20231204	143300	1052794700	58200	58200	58300	58200	290
364	20231204	143200	1035911500	58200	58300	58300	58200	64
365	20231204	143100	1032186000	58300	58200	58300	58200	104
366	20231204	143000	1026128600	58200	58200	58300	58200	57
367	20231204	142900	1022809200	58200	58200	58400	58200	106
368	20231204	142800	1016633500	58200	58200	58400	58200	75
369	20231204	142700	1012264000	58300	58200	58300	58200	126
370	20231204	142600	1004925000	58200	58200	58400	58200	106
371	20231204	142500	998750400	58300	58200	58300	58100	76
372	20231204	142400	994328600	58200	58200	58300	58100	74
373	20231204	142300	990024400	58200	58200	58200	58000	100
374	20231204	142200	984212100	58000	58100	58100	58000	70
375	20231204	142100	980148700	58100	58100	58200	58000	48
376	20231204	142000	977361400	58100	58200	58200	58000	117
377	20231204	141900	970564000	58000	58000	58200	58000	80
378	20231204	141800	965919700	58100	58100	58200	58100	129
379	20231204	141700	958423100	58000	58000	58200	58000	102
380	20231204	141600	952497400	58000	58000	58100	58000	73
381	20231204	141500	948260100	58000	58200	58200	58000	77
382	20231204	141400	943787400	58100	58200	58300	58100	98
383	20231204	141300	938086000	58200	58200	58200	58200	37
384	20231204	141200	935932600	58300	58400	58400	58200	93
385	20231204	141100	930515300	58200	58200	58400	58200	94
386	20231204	141000	925036900	58200	58200	58200	58200	44
387	20231204	140900	922476100	58200	58200	58300	58200	70
388	20231204	140800	918398800	58200	58200	58300	58100	88
389	20231204	140700	913278000	58100	58100	58100	58100	85
390	20231204	140600	908339500	58100	58100	58200	58100	165
391	20231204	140500	898752600	58100	58100	58200	58100	80
392	20231204	140400	894103900	58200	58100	58200	58100	43
393	20231204	140300	891604600	58100	58200	58300	58100	87
394	20231204	140200	886543800	58200	58200	58300	58100	59
395	20231204	140100	883108900	58100	58100	58200	58100	116
396	20231204	140000	876365200	58200	58100	58200	58100	45
397	20231204	135900	873749800	58100	58200	58300	58100	72
398	20231204	135800	869562700	58100	58300	58300	58100	47
399	20231204	135700	866830000	58200	58100	58200	58100	98
400	20231204	135600	861131200	58100	58100	58300	58100	125
401	20231204	135500	853852100	58200	58300	58300	58200	53
402	20231204	135400	850766900	58300	58200	58300	58200	30
403	20231204	135300	849019100	58300	58100	58300	58100	175
404	20231204	135200	838825100	58100	58200	58300	58100	115
405	20231204	135100	832133000	58200	58200	58300	58200	133
406	20231204	135000	824390600	58200	58200	58200	58200	95
407	20231204	134900	818861600	58400	58200	58400	58200	79
408	20231204	134800	814259700	58200	58300	58300	58200	98
409	20231204	134700	808548700	58400	58300	58400	58300	54
410	20231204	134600	805399900	58400	58300	58400	58300	57
411	20231204	134500	802074800	58300	58300	58400	58300	101
412	20231204	134400	796179700	58400	58400	58600	58300	57
413	20231204	134300	792850800	58600	58400	58600	58400	95
414	20231204	134200	787302600	58300	58300	58400	58200	124
415	20231204	134100	780072400	58300	58300	58400	58300	177
416	20231204	134000	769741300	58300	58400	58400	58300	53
417	20231204	133900	766649200	58400	58300	58500	58300	46
418	20231204	133800	763965700	58400	58400	58500	58400	146
419	20231204	133700	755439000	58400	58400	58500	58400	112
420	20231204	133600	748896100	58400	58500	58500	58400	37
421	20231204	133500	746735200	58400	58400	58500	58400	120
422	20231204	133400	739722600	58400	58400	58500	58400	81
423	20231204	133300	734988900	58400	58600	58600	58400	88
424	20231204	133200	729845800	58500	58500	58500	58400	498
425	20231204	133100	700715700	58700	58600	58700	58500	49
426	20231204	133000	697845900	58700	58500	58700	58500	137
427	20231204	132900	689822000	58600	58600	58600	58500	69
428	20231204	132800	685781000	58600	58500	58700	58500	103
429	20231204	132700	679748600	58600	58500	58700	58500	33
430	20231204	132600	677816900	58500	58600	58800	58500	106
431	20231204	132500	671605600	58600	58600	58800	58600	75
432	20231204	132400	667206000	58600	58700	58800	58600	81
433	20231204	132300	662453700	58600	58800	58800	58600	78
434	20231204	132200	657879300	58800	58800	58800	58600	114
435	20231204	132100	651186200	58800	58800	58800	58800	4
436	20231204	132000	650951000	58800	58800	58900	58700	26
437	20231204	131900	649421100	58800	58900	58900	58800	54
438	20231204	131800	646245300	58700	58700	58900	58700	42
439	20231204	131700	643778600	58800	58800	58800	58800	14
440	20231204	131600	642955400	58800	58900	58900	58800	26
441	20231204	131500	641425600	58800	58900	58900	58800	25
442	20231204	131400	639953300	58900	58900	58900	58800	45
443	20231204	131300	637303300	58800	58900	58900	58800	38
444	20231204	131200	635068400	58900	59000	59000	58900	10
445	20231204	131100	634479100	59000	59100	59100	58900	167
446	20231204	131000	624636700	59100	58900	59100	58900	61
447	20231204	130900	621041800	58800	58800	58800	58800	78
448	20231204	130800	616455400	59000	59000	59000	59000	3
449	20231204	130700	616278400	58900	58900	58900	58800	203
450	20231204	130600	604334800	59000	59000	59000	59000	5
451	20231204	130500	604039800	59000	59000	59000	59000	35
452	20231204	130400	601974800	58900	59000	59000	58900	40
453	20231204	130300	599618100	59000	59000	59000	59000	28
454	20231204	130200	597966100	59100	59100	59100	59000	20
455	20231204	130100	596784400	59100	59100	59100	59000	38
456	20231204	130000	594541900	59100	59100	59100	59100	14
457	20231204	125900	593714500	59100	59100	59200	59000	24
458	20231204	125800	592296600	59200	59200	59200	59200	0
459	20231204	125700	592296600	59200	59200	59200	59200	10
460	20231204	125600	591704600	59200	59100	59200	59100	9
461	20231204	125500	591171900	59200	59200	59200	59200	2
462	20231204	125400	591053500	59100	59200	59200	59100	10
463	20231204	125300	590461600	59200	59200	59200	59200	2
464	20231204	125200	590343200	59100	59100	59100	59100	13
465	20231204	125100	589574900	59100	59100	59100	59100	10
466	20231204	125000	588983900	59100	59100	59100	59100	11
467	20231204	124900	588333800	59000	59100	59100	59000	4
468	20231204	124800	588097600	59000	59100	59100	59000	5
469	20231204	124700	587802300	59100	59200	59200	59100	42
470	20231204	124600	585319700	59100	59100	59100	59100	9
471	20231204	124500	584787800	59100	59100	59200	59100	17
472	20231204	124400	583782800	59100	59100	59100	59100	13
473	20231204	124300	583014500	59200	59100	59200	59100	14
474	20231204	124200	582186000	59200	59100	59200	59100	11
475	20231204	124100	581535600	59100	59100	59100	59100	0
476	20231204	124000	581535600	59100	59000	59100	59000	11
477	20231204	123900	580886100	59000	59000	59000	59000	79
478	20231204	123800	576225100	59000	59000	59000	59000	14
479	20231204	123700	575399100	58900	59000	59000	58900	58
480	20231204	123600	571982400	58900	58900	58900	58900	19
481	20231204	123500	570863300	59000	59000	59000	59000	0
482	20231204	123400	570863300	59000	59000	59000	59000	5
483	20231204	123300	570568300	59000	59000	59000	58900	39
484	20231204	123200	568269600	59000	59000	59000	59000	9
485	20231204	123100	567738600	59100	59100	59100	59100	3
486	20231204	123000	567561300	59100	59000	59100	59000	8
487	20231204	122900	567089100	58900	59000	59000	58900	8
488	20231204	122800	566617400	59000	59000	59000	59000	5
489	20231204	122700	566322400	59000	59200	59200	59000	54
490	20231204	122600	563135400	59200	59100	59200	59100	9
491	20231204	122500	562603300	59000	59100	59100	59000	12
492	20231204	122400	561894300	59200	59100	59200	59100	20
493	20231204	122300	560712100	59200	59100	59200	59100	8
494	20231204	122200	560239200	59100	59100	59100	59100	23
495	20231204	122100	558879900	59100	59100	59100	59100	18
496	20231204	122000	557816100	59200	59000	59200	59000	62
497	20231204	121900	554153400	58900	58900	58900	58900	239
498	20231204	121800	540076300	59000	59000	59000	59000	4
499	20231204	121700	539840300	59000	59100	59100	59000	62
500	20231204	121600	536181500	59100	59100	59100	59100	2
501	20231204	121500	536063300	59100	59100	59100	59100	3
502	20231204	121400	535886000	59100	59100	59100	59100	2
503	20231204	121300	535767800	59100	59100	59100	59100	8
504	20231204	121200	535295000	59100	59100	59100	59100	3
505	20231204	121100	535117700	59100	59400	59400	59100	83
506	20231204	121000	530207000	59400	59400	59400	59400	0
507	20231204	120900	530207000	59400	59300	59400	59300	37
508	20231204	120800	528011600	59400	59400	59400	59400	0
509	20231204	120700	528011600	59400	59300	59400	59300	42
510	20231204	120600	525519300	59400	59400	59400	59400	10
511	20231204	120500	524925300	59400	59400	59400	59400	2
512	20231204	120400	524806500	59400	59400	59400	59400	4
513	20231204	120300	524568900	59400	59400	59400	59400	11
514	20231204	120200	523915500	59400	59400	59400	59400	0
515	20231204	120100	523915500	59400	59300	59400	59200	54
516	20231204	120000	520710800	59400	59400	59400	59400	6
517	20231204	115900	520354400	59400	59400	59400	59400	2
518	20231204	115800	520235600	59400	59400	59400	59400	3
519	20231204	115700	520057400	59400	59400	59400	59400	6
520	20231204	115600	519701000	59400	59300	59400	59300	39
521	20231204	115500	517387900	59300	59200	59300	59200	4
522	20231204	115400	517150800	59300	59300	59300	59300	2
523	20231204	115300	517032200	59300	59300	59300	59300	27
524	20231204	115200	515431100	59400	59300	59400	59300	14
525	20231204	115100	514600600	59300	59300	59400	59300	17
526	20231204	115000	513591800	59300	59400	59400	59300	11
527	20231204	114900	512939200	59300	59300	59300	59300	35
528	20231204	114800	510863700	59300	59300	59300	59300	48
529	20231204	114700	508017300	59300	59300	59300	59300	5
530	20231204	114600	507720800	59300	59300	59300	59300	10
531	20231204	114500	507127800	59300	59300	59300	59300	24
532	20231204	114400	505704600	59200	59200	59200	59200	7
533	20231204	114300	505290200	59200	59000	59200	59000	186
534	20231204	114200	494314800	59100	59200	59200	59100	63
535	20231204	114100	490590900	59200	59200	59200	59200	6
536	20231204	114000	490235700	59200	59200	59200	59200	2
537	20231204	113900	490117300	59200	59200	59200	59200	6
538	20231204	113800	489762100	59200	59200	59200	59200	47
539	20231204	113700	486979700	59200	59200	59200	59200	0
540	20231204	113600	486979700	59200	59100	59200	59100	18
541	20231204	113500	485915600	59100	59100	59100	59100	0
542	20231204	113400	485915600	59100	59000	59100	59000	38
543	20231204	113300	483671100	59000	59000	59000	59000	9
544	20231204	113200	483140100	58900	59000	59000	58900	8
545	20231204	113100	482668600	59000	58900	59000	58900	61
546	20231204	113000	479075500	58900	58800	58900	58800	30
547	20231204	112900	477311200	58700	58800	58800	58700	43
548	20231204	112800	474786700	58900	58800	58900	58800	50
549	20231204	112700	471845000	58800	58700	58800	58700	36
550	20231204	112600	469731500	58700	58900	58900	58700	16
551	20231204	112500	468790200	58900	58800	58900	58800	44
552	20231204	112400	466202800	58800	58800	58800	58800	2
553	20231204	112300	466085200	58800	58900	58900	58800	10
554	20231204	112200	465496600	58900	58900	58900	58900	3
555	20231204	112100	465319900	58800	58800	58800	58800	17
556	20231204	112000	464320300	58700	58800	58800	58700	19
557	20231204	111900	463203300	58800	58900	58900	58700	87
558	20231204	111800	458093500	58700	58900	58900	58700	211
559	20231204	111700	445682700	58900	58900	58900	58900	0
560	20231204	111600	445682700	58900	58900	58900	58900	11
561	20231204	111500	445034800	58900	58900	58900	58900	48
562	20231204	111400	442207600	58900	58900	58900	58900	2
563	20231204	111300	442089800	58800	58900	58900	58800	34
564	20231204	111200	440089100	58800	58900	59000	58800	49
565	20231204	111100	437201300	58900	59000	59000	58900	41
566	20231204	111000	434786000	58900	58900	58900	58900	35
567	20231204	110900	432724500	58900	58900	58900	58900	72
568	20231204	110800	428483700	58900	58900	58900	58900	5
569	20231204	110700	428189200	58900	58900	58900	58900	6
570	20231204	110600	427835800	58900	58900	58900	58900	6
571	20231204	110500	427482400	58900	59100	59100	58900	90
572	20231204	110400	422176000	59100	59100	59100	59100	0
573	20231204	110300	422176000	59100	59200	59200	59100	35
574	20231204	110200	420106700	59300	59200	59300	59100	65
575	20231204	110100	416264200	59200	59200	59200	59200	3
576	20231204	110000	416086600	59200	59200	59200	59200	0
577	20231204	105900	416086600	59200	59200	59200	59200	14
578	20231204	105800	415257800	59200	59100	59200	59100	37
579	20231204	105700	413067600	59200	59200	59200	59200	8
580	20231204	105600	412594000	59100	59100	59100	59100	0
581	20231204	105500	412594000	59100	59100	59100	59100	17
582	20231204	105400	411589300	59200	59100	59200	59000	58
583	20231204	105300	408160600	59100	59100	59100	59100	2
584	20231204	105200	408042400	59100	59100	59100	59100	6
585	20231204	105100	407687800	59100	59000	59100	59000	43
586	20231204	105000	405150500	58900	58900	58900	58900	13
587	20231204	104900	404384800	58900	59000	59000	58900	24
588	20231204	104800	402971000	59000	58900	59000	58900	5
589	20231204	104700	402676100	58900	58900	58900	58900	91
590	20231204	104600	397316200	58900	59000	59000	58900	216
591	20231204	104500	384592800	59000	59000	59000	58900	7
592	20231204	104400	384179900	59000	59000	59000	59000	0
593	20231204	104300	384179900	59000	59200	59200	59000	171
594	20231204	104200	374079400	59200	59200	59200	59200	8
595	20231204	104100	373605800	59100	59100	59100	59100	23
596	20231204	104000	372246500	59100	59100	59100	59100	12
597	20231204	103900	371537300	59100	59100	59100	59100	89
598	20231204	103800	366277400	59100	59000	59100	59000	42
599	20231204	103700	363796900	58900	59000	59100	58900	39
600	20231204	103600	361497100	59000	59000	59000	59000	21
601	20231204	103500	360258100	58900	58900	58900	58900	0
602	20231204	103400	360258100	58900	58900	58900	58900	127
603	20231204	103300	352777800	58900	58900	58900	58900	23
604	20231204	103200	351423100	58900	59000	59000	58900	28
605	20231204	103100	349773300	59000	59100	59100	59000	297
606	20231204	103000	332247900	59200	59100	59200	59100	25
607	20231204	102900	330770200	59200	59200	59200	59200	86
608	20231204	102800	325679000	59200	59200	59200	59200	2
609	20231204	102700	325560600	59200	59200	59200	59200	0
610	20231204	102600	325560600	59200	59200	59200	59200	7
611	20231204	102500	325146200	59200	59200	59200	59200	6
612	20231204	102400	324791000	59000	59000	59000	59000	0
613	20231204	102300	324791000	59000	59100	59200	59000	100
614	20231204	102200	318880700	59000	59100	59100	59000	10
615	20231204	102100	318289900	59100	59200	59200	59100	11
616	20231204	102000	317639400	59100	59100	59100	59100	0
617	20231204	101900	317639400	59100	59200	59200	59100	17
618	20231204	101800	316633600	59300	59200	59300	59200	58
619	20231204	101700	313198500	59200	59200	59200	59200	58
620	20231204	101600	309764900	59300	59300	59300	59300	4
621	20231204	101500	309527700	59300	59300	59300	59300	84
622	20231204	101400	304546500	59300	59200	59300	59200	6
623	20231204	101300	304190900	59300	59300	59300	59300	5
624	20231204	101200	303894400	59300	59300	59300	59300	6
625	20231204	101100	303538600	59300	59300	59300	59300	7
626	20231204	101000	303123500	59200	59100	59300	59100	410
627	20231204	100900	278887700	59100	59100	59100	59100	30
628	20231204	100800	277114700	59100	59100	59100	59100	14
629	20231204	100700	276287300	59100	59100	59100	59100	531
630	20231204	100600	244905200	59100	59100	59100	59100	2
631	20231204	100500	244787000	59100	59200	59200	59100	57
632	20231204	100400	241418200	59200	59200	59200	59200	6
633	20231204	100300	241063000	59200	59200	59300	59200	11
634	20231204	100200	240411200	59300	59200	59300	59200	29
635	20231204	100100	238693600	59300	59200	59300	59200	45
636	20231204	100000	236028500	59200	59200	59200	59200	4
637	20231204	095900	235791700	59200	59200	59200	59200	6
638	20231204	095800	235436500	59200	59200	59200	59200	10
639	20231204	095700	234844500	59200	59100	59200	59000	73
640	20231204	095600	230529400	59200	59200	59200	59200	7
641	20231204	095500	230115000	59200	59200	59200	59200	29
642	20231204	095400	228398200	59200	59100	59200	59100	35
643	20231204	095300	226328000	59100	59000	59100	59000	35
644	20231204	095200	224261400	59000	59000	59000	59000	26
645	20231204	095100	222727400	58900	58900	58900	58900	46
646	20231204	095000	220018000	58900	58700	58900	58700	38
647	20231204	094900	217785000	58700	58700	58700	58700	43
648	20231204	094800	215260900	58800	59000	59000	58800	122
649	20231204	094700	208073600	59300	59000	59300	59000	50
650	20231204	094600	205120600	59000	59000	59000	59000	24
651	20231204	094500	203704600	59000	59000	59000	59000	11
652	20231204	094400	203055600	58900	59000	59000	58900	40
653	20231204	094300	200696600	58900	59200	59300	58900	313
654	20231204	094200	182192900	59200	59200	59200	59100	61
655	20231204	094100	178586100	59100	59200	59200	59100	12
656	20231204	094000	177876700	59200	59300	59300	59100	63
657	20231204	093900	174151700	59300	59100	59300	59100	12
658	20231204	093800	173442300	59100	59100	59300	59100	51
659	20231204	093700	170426200	59300	59300	59300	59300	6
660	20231204	093600	170070400	59300	59200	59300	59100	35
661	20231204	093500	168000900	59300	59300	59300	59300	0
662	20231204	093400	168000900	59300	59100	59300	59100	21
663	20231204	093300	166755800	59300	58800	59300	58800	52
664	20231204	093200	163688700	58800	58800	58800	58800	6
665	20231204	093100	163335900	58800	58800	58800	58800	1
666	20231204	093000	163277100	58800	58700	58800	58700	46
667	20231204	092900	160576400	58700	58900	58900	58700	148
668	20231204	092800	151882200	59000	59000	59000	59000	18
669	20231204	092700	150820200	59000	59200	59200	58900	85
670	20231204	092600	145805600	59200	59200	59200	59200	20
671	20231204	092500	144621600	59200	59000	59200	59000	19
672	20231204	092400	143500200	59200	59100	59200	58800	117
673	20231204	092300	136596500	59200	59200	59200	59200	16
674	20231204	092200	135649300	59200	59100	59300	59100	49
675	20231204	092100	132748900	59200	58900	59200	58900	51
676	20231204	092000	129743500	59300	59300	59300	59300	0
677	20231204	091900	129743500	59300	58900	59300	58900	46
678	20231204	091800	127022900	58800	58800	58800	58800	2
679	20231204	091700	126905300	58800	58800	58800	58500	119
680	20231204	091600	119919700	58900	59000	59000	58800	78
681	20231204	091500	115323500	59000	59000	59000	59000	1
682	20231204	091400	115264500	59300	59100	59300	59100	50
683	20231204	091300	112305200	59000	59000	59100	59000	16
684	20231204	091200	111360800	58800	58700	58800	58600	25
685	20231204	091100	109891400	58700	58500	58700	58500	72
686	20231204	091000	105667700	58500	58100	58500	58100	41
687	20231204	090900	103283400	58200	58200	58200	58200	2
688	20231204	090800	103167000	58000	58400	58400	58000	302
689	20231204	090700	85624100	58100	58400	58400	58100	39
690	20231204	090600	83355400	58400	58100	58400	58100	59
691	20231204	090500	79926900	58200	58300	58400	58100	37
692	20231204	090400	77771700	58300	58200	58300	58100	135
693	20231204	090300	69921400	58300	58400	58400	58300	216
694	20231204	090200	57312700	58400	58600	58600	58400	185
695	20231204	090100	46504800	58700	58900	58900	58700	367
696	20231204	090000	24953700	58800	59700	59700	58800	418