KissMeData/357550/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	211100	1224782600	50600	50600	50600	50600	697
3	20231204	211000	1224782600	50600	50600	50600	50600	0
4	20231204	210900	1224782600	50600	50600	50600	50600	0
5	20231204	210800	1224782600	50600	50600	50600	50600	0
6	20231204	210700	1224782600	50600	50600	50600	50600	0
7	20231204	210600	1224782600	50600	50600	50600	50600	0
8	20231204	210500	1224782600	50600	50600	50600	50600	0
9	20231204	210400	1224782600	50600	50600	50600	50600	0
10	20231204	210300	1224782600	50600	50600	50600	50600	0
11	20231204	210200	1224782600	50600	50600	50600	50600	0
12	20231204	210100	1224782600	50600	50600	50600	50600	0
13	20231204	210000	1224782600	50600	50600	50600	50600	0
14	20231204	205900	1224782600	50600	50600	50600	50600	0
15	20231204	205800	1224782600	50600	50600	50600	50600	0
16	20231204	205700	1224782600	50600	50600	50600	50600	0
17	20231204	205600	1224782600	50600	50600	50600	50600	0
18	20231204	205500	1224782600	50600	50600	50600	50600	0
19	20231204	205400	1224782600	50600	50600	50600	50600	0
20	20231204	205300	1224782600	50600	50600	50600	50600	0
21	20231204	205200	1224782600	50600	50600	50600	50600	0
22	20231204	205100	1224782600	50600	50600	50600	50600	0
23	20231204	205000	1224782600	50600	50600	50600	50600	0
24	20231204	204900	1224782600	50600	50600	50600	50600	0
25	20231204	204800	1224782600	50600	50600	50600	50600	0
26	20231204	204700	1224782600	50600	50600	50600	50600	0
27	20231204	204600	1224782600	50600	50600	50600	50600	0
28	20231204	204500	1224782600	50600	50600	50600	50600	0
29	20231204	204400	1224782600	50600	50600	50600	50600	0
30	20231204	204300	1224782600	50600	50600	50600	50600	0
31	20231204	204200	1224782600	50600	50600	50600	50600	0
32	20231204	204100	1224782600	50600	50600	50600	50600	697
33	20231204	204000	1224782600	50600	50600	50600	50600	0
34	20231204	203900	1224782600	50600	50600	50600	50600	0
35	20231204	203800	1224782600	50600	50600	50600	50600	0
36	20231204	203700	1224782600	50600	50600	50600	50600	0
37	20231204	203600	1224782600	50600	50600	50600	50600	0
38	20231204	203500	1224782600	50600	50600	50600	50600	0
39	20231204	203400	1224782600	50600	50600	50600	50600	0
40	20231204	203300	1224782600	50600	50600	50600	50600	0
41	20231204	203200	1224782600	50600	50600	50600	50600	0
42	20231204	203100	1224782600	50600	50600	50600	50600	0
43	20231204	203000	1224782600	50600	50600	50600	50600	0
44	20231204	202900	1224782600	50600	50600	50600	50600	0
45	20231204	202800	1224782600	50600	50600	50600	50600	0
46	20231204	202700	1224782600	50600	50600	50600	50600	0
47	20231204	202600	1224782600	50600	50600	50600	50600	0
48	20231204	202500	1224782600	50600	50600	50600	50600	0
49	20231204	202400	1224782600	50600	50600	50600	50600	0
50	20231204	202300	1224782600	50600	50600	50600	50600	0
51	20231204	202200	1224782600	50600	50600	50600	50600	0
52	20231204	202100	1224782600	50600	50600	50600	50600	0
53	20231204	202000	1224782600	50600	50600	50600	50600	0
54	20231204	201900	1224782600	50600	50600	50600	50600	0
55	20231204	201800	1224782600	50600	50600	50600	50600	0
56	20231204	201700	1224782600	50600	50600	50600	50600	0
57	20231204	201600	1224782600	50600	50600	50600	50600	0
58	20231204	201500	1224782600	50600	50600	50600	50600	0
59	20231204	201400	1224782600	50600	50600	50600	50600	0
60	20231204	201300	1224782600	50600	50600	50600	50600	0
61	20231204	201200	1224782600	50600	50600	50600	50600	0
62	20231204	201100	1224782600	50600	50600	50600	50600	697
63	20231204	201000	1224782600	50600	50600	50600	50600	0
64	20231204	200900	1224782600	50600	50600	50600	50600	0
65	20231204	200800	1224782600	50600	50600	50600	50600	0
66	20231204	200700	1224782600	50600	50600	50600	50600	0
67	20231204	200600	1224782600	50600	50600	50600	50600	0
68	20231204	200500	1224782600	50600	50600	50600	50600	0
69	20231204	200400	1224782600	50600	50600	50600	50600	0
70	20231204	200300	1224782600	50600	50600	50600	50600	0
71	20231204	200200	1224782600	50600	50600	50600	50600	0
72	20231204	200100	1224782600	50600	50600	50600	50600	0
73	20231204	200000	1224782600	50600	50600	50600	50600	0
74	20231204	195900	1224782600	50600	50600	50600	50600	0
75	20231204	195800	1224782600	50600	50600	50600	50600	0
76	20231204	195700	1224782600	50600	50600	50600	50600	0
77	20231204	195600	1224782600	50600	50600	50600	50600	0
78	20231204	195500	1224782600	50600	50600	50600	50600	0
79	20231204	195400	1224782600	50600	50600	50600	50600	0
80	20231204	195300	1224782600	50600	50600	50600	50600	0
81	20231204	195200	1224782600	50600	50600	50600	50600	0
82	20231204	195100	1224782600	50600	50600	50600	50600	0
83	20231204	195000	1224782600	50600	50600	50600	50600	0
84	20231204	194900	1224782600	50600	50600	50600	50600	0
85	20231204	194800	1224782600	50600	50600	50600	50600	0
86	20231204	194700	1224782600	50600	50600	50600	50600	0
87	20231204	194600	1224782600	50600	50600	50600	50600	0
88	20231204	194500	1224782600	50600	50600	50600	50600	0
89	20231204	194400	1224782600	50600	50600	50600	50600	0
90	20231204	194300	1224782600	50600	50600	50600	50600	0
91	20231204	194200	1224782600	50600	50600	50600	50600	0
92	20231204	194100	1224782600	50600	50600	50600	50600	697
93	20231204	194000	1224782600	50600	50600	50600	50600	0
94	20231204	193900	1224782600	50600	50600	50600	50600	0
95	20231204	193800	1224782600	50600	50600	50600	50600	0
96	20231204	193700	1224782600	50600	50600	50600	50600	0
97	20231204	193600	1224782600	50600	50600	50600	50600	0
98	20231204	193500	1224782600	50600	50600	50600	50600	0
99	20231204	193400	1224782600	50600	50600	50600	50600	0
100	20231204	193300	1224782600	50600	50600	50600	50600	0
101	20231204	193200	1224782600	50600	50600	50600	50600	0
102	20231204	193100	1224782600	50600	50600	50600	50600	0
103	20231204	193000	1224782600	50600	50600	50600	50600	0
104	20231204	192900	1224782600	50600	50600	50600	50600	0
105	20231204	192800	1224782600	50600	50600	50600	50600	0
106	20231204	192700	1224782600	50600	50600	50600	50600	0
107	20231204	192600	1224782600	50600	50600	50600	50600	0
108	20231204	192500	1224782600	50600	50600	50600	50600	0
109	20231204	192400	1224782600	50600	50600	50600	50600	0
110	20231204	192300	1224782600	50600	50600	50600	50600	0
111	20231204	192200	1224782600	50600	50600	50600	50600	0
112	20231204	192100	1224782600	50600	50600	50600	50600	0
113	20231204	192000	1224782600	50600	50600	50600	50600	0
114	20231204	191900	1224782600	50600	50600	50600	50600	0
115	20231204	191800	1224782600	50600	50600	50600	50600	0
116	20231204	191700	1224782600	50600	50600	50600	50600	0
117	20231204	191600	1224782600	50600	50600	50600	50600	0
118	20231204	191500	1224782600	50600	50600	50600	50600	0
119	20231204	191400	1224782600	50600	50600	50600	50600	0
120	20231204	191300	1224782600	50600	50600	50600	50600	0
121	20231204	191200	1224782600	50600	50600	50600	50600	0
122	20231204	191100	1224782600	50600	50600	50600	50600	697
123	20231204	191000	1224782600	50600	50600	50600	50600	0
124	20231204	190900	1224782600	50600	50600	50600	50600	0
125	20231204	190800	1224782600	50600	50600	50600	50600	0
126	20231204	190700	1224782600	50600	50600	50600	50600	0
127	20231204	190600	1224782600	50600	50600	50600	50600	0
128	20231204	190500	1224782600	50600	50600	50600	50600	0
129	20231204	190400	1224782600	50600	50600	50600	50600	0
130	20231204	190300	1224782600	50600	50600	50600	50600	0
131	20231204	190200	1224782600	50600	50600	50600	50600	0
132	20231204	190100	1224782600	50600	50600	50600	50600	0
133	20231204	190000	1224782600	50600	50600	50600	50600	0
134	20231204	185900	1224782600	50600	50600	50600	50600	0
135	20231204	185800	1224782600	50600	50600	50600	50600	0
136	20231204	185700	1224782600	50600	50600	50600	50600	0
137	20231204	185600	1224782600	50600	50600	50600	50600	0
138	20231204	185500	1224782600	50600	50600	50600	50600	0
139	20231204	185400	1224782600	50600	50600	50600	50600	0
140	20231204	185300	1224782600	50600	50600	50600	50600	0
141	20231204	185200	1224782600	50600	50600	50600	50600	0
142	20231204	185100	1224782600	50600	50600	50600	50600	0
143	20231204	185000	1224782600	50600	50600	50600	50600	0
144	20231204	184900	1224782600	50600	50600	50600	50600	0
145	20231204	184800	1224782600	50600	50600	50600	50600	0
146	20231204	184700	1224782600	50600	50600	50600	50600	0
147	20231204	184600	1224782600	50600	50600	50600	50600	0
148	20231204	184500	1224782600	50600	50600	50600	50600	0
149	20231204	184400	1224782600	50600	50600	50600	50600	0
150	20231204	184300	1224782600	50600	50600	50600	50600	0
151	20231204	184200	1224782600	50600	50600	50600	50600	0
152	20231204	184100	1224782600	50600	50600	50600	50600	697
153	20231204	184000	1224782600	50600	50600	50600	50600	0
154	20231204	183900	1224782600	50600	50600	50600	50600	0
155	20231204	183800	1224782600	50600	50600	50600	50600	0
156	20231204	183700	1224782600	50600	50600	50600	50600	0
157	20231204	183600	1224782600	50600	50600	50600	50600	0
158	20231204	183500	1224782600	50600	50600	50600	50600	0
159	20231204	183400	1224782600	50600	50600	50600	50600	0
160	20231204	183300	1224782600	50600	50600	50600	50600	0
161	20231204	183200	1224782600	50600	50600	50600	50600	0
162	20231204	183100	1224782600	50600	50600	50600	50600	0
163	20231204	183000	1224782600	50600	50600	50600	50600	0
164	20231204	182900	1224782600	50600	50600	50600	50600	0
165	20231204	182800	1224782600	50600	50600	50600	50600	0
166	20231204	182700	1224782600	50600	50600	50600	50600	0
167	20231204	182600	1224782600	50600	50600	50600	50600	0
168	20231204	182500	1224782600	50600	50600	50600	50600	0
169	20231204	182400	1224782600	50600	50600	50600	50600	0
170	20231204	182300	1224782600	50600	50600	50600	50600	0
171	20231204	182200	1224782600	50600	50600	50600	50600	0
172	20231204	182100	1224782600	50600	50600	50600	50600	0
173	20231204	182000	1224782600	50600	50600	50600	50600	0
174	20231204	181900	1224782600	50600	50600	50600	50600	0
175	20231204	181800	1224782600	50600	50600	50600	50600	0
176	20231204	181700	1224782600	50600	50600	50600	50600	0
177	20231204	181600	1224782600	50600	50600	50600	50600	0
178	20231204	181500	1224782600	50600	50600	50600	50600	0
179	20231204	181400	1224782600	50600	50600	50600	50600	0
180	20231204	181300	1224782600	50600	50600	50600	50600	0
181	20231204	181200	1224782600	50600	50600	50600	50600	0
182	20231204	181100	1224782600	50600	50600	50600	50600	697
183	20231204	181000	1224782600	50600	50600	50600	50600	0
184	20231204	180900	1224782600	50600	50600	50600	50600	0
185	20231204	180800	1224782600	50600	50600	50600	50600	0
186	20231204	180700	1224782600	50600	50600	50600	50600	0
187	20231204	180600	1224782600	50600	50600	50600	50600	0
188	20231204	180500	1224782600	50600	50600	50600	50600	0
189	20231204	180400	1224782600	50600	50600	50600	50600	0
190	20231204	180300	1224782600	50600	50600	50600	50600	0
191	20231204	180200	1224782600	50600	50600	50600	50600	0
192	20231204	180100	1224782600	50600	50600	50600	50600	0
193	20231204	180000	1224782600	50600	50600	50600	50600	0
194	20231204	175900	1224782600	50600	50600	50600	50600	0
195	20231204	175800	1224782600	50600	50600	50600	50600	0
196	20231204	175700	1224782600	50600	50600	50600	50600	0
197	20231204	175600	1224782600	50600	50600	50600	50600	0
198	20231204	175500	1224782600	50600	50600	50600	50600	0
199	20231204	175400	1224782600	50600	50600	50600	50600	0
200	20231204	175300	1224782600	50600	50600	50600	50600	0
201	20231204	175200	1224782600	50600	50600	50600	50600	0
202	20231204	175100	1224782600	50600	50600	50600	50600	0
203	20231204	175000	1224782600	50600	50600	50600	50600	0
204	20231204	174900	1224782600	50600	50600	50600	50600	0
205	20231204	174800	1224782600	50600	50600	50600	50600	0
206	20231204	174700	1224782600	50600	50600	50600	50600	0
207	20231204	174600	1224782600	50600	50600	50600	50600	0
208	20231204	174500	1224782600	50600	50600	50600	50600	0
209	20231204	174400	1224782600	50600	50600	50600	50600	0
210	20231204	174300	1224782600	50600	50600	50600	50600	0
211	20231204	174200	1224782600	50600	50600	50600	50600	0
212	20231204	174100	1224782600	50600	50600	50600	50600	697
213	20231204	174000	1224782600	50600	50600	50600	50600	0
214	20231204	173900	1224782600	50600	50600	50600	50600	0
215	20231204	173800	1224782600	50600	50600	50600	50600	0
216	20231204	173700	1224782600	50600	50600	50600	50600	0
217	20231204	173600	1224782600	50600	50600	50600	50600	0
218	20231204	173500	1224782600	50600	50600	50600	50600	0
219	20231204	173400	1224782600	50600	50600	50600	50600	0
220	20231204	173300	1224782600	50600	50600	50600	50600	0
221	20231204	173200	1224782600	50600	50600	50600	50600	0
222	20231204	173100	1224782600	50600	50600	50600	50600	0
223	20231204	173000	1224782600	50600	50600	50600	50600	0
224	20231204	172900	1224782600	50600	50600	50600	50600	0
225	20231204	172800	1224782600	50600	50600	50600	50600	0
226	20231204	172700	1224782600	50600	50600	50600	50600	0
227	20231204	172600	1224782600	50600	50600	50600	50600	0
228	20231204	172500	1224782600	50600	50600	50600	50600	0
229	20231204	172400	1224782600	50600	50600	50600	50600	0
230	20231204	172300	1224782600	50600	50600	50600	50600	0
231	20231204	172200	1224782600	50600	50600	50600	50600	0
232	20231204	172100	1224782600	50600	50600	50600	50600	0
233	20231204	172000	1224782600	50600	50600	50600	50600	0
234	20231204	171900	1224782600	50600	50600	50600	50600	0
235	20231204	171800	1224782600	50600	50600	50600	50600	0
236	20231204	171700	1224782600	50600	50600	50600	50600	0
237	20231204	171600	1224782600	50600	50600	50600	50600	0
238	20231204	171500	1224782600	50600	50600	50600	50600	0
239	20231204	171400	1224782600	50600	50600	50600	50600	0
240	20231204	171300	1224782600	50600	50600	50600	50600	0
241	20231204	171200	1224782600	50600	50600	50600	50600	0
242	20231204	171100	1224782600	50600	50600	50600	50600	697
243	20231204	171000	1224782600	50600	50600	50600	50600	0
244	20231204	170900	1224782600	50600	50600	50600	50600	0
245	20231204	170800	1224782600	50600	50600	50600	50600	0
246	20231204	170700	1224782600	50600	50600	50600	50600	0
247	20231204	170600	1224782600	50600	50600	50600	50600	0
248	20231204	170500	1224782600	50600	50600	50600	50600	0
249	20231204	170400	1224782600	50600	50600	50600	50600	0
250	20231204	170300	1224782600	50600	50600	50600	50600	0
251	20231204	170200	1224782600	50600	50600	50600	50600	0
252	20231204	170100	1224782600	50600	50600	50600	50600	0
253	20231204	170000	1224782600	50600	50600	50600	50600	0
254	20231204	165900	1224782600	50600	50600	50600	50600	0
255	20231204	165800	1224782600	50600	50600	50600	50600	0
256	20231204	165700	1224782600	50600	50600	50600	50600	0
257	20231204	165600	1224782600	50600	50600	50600	50600	0
258	20231204	165500	1224782600	50600	50600	50600	50600	0
259	20231204	165400	1224782600	50600	50600	50600	50600	0
260	20231204	165300	1224782600	50600	50600	50600	50600	0
261	20231204	165200	1224782600	50600	50600	50600	50600	0
262	20231204	165100	1224782600	50600	50600	50600	50600	0
263	20231204	165000	1224782600	50600	50600	50600	50600	0
264	20231204	164900	1224782600	50600	50600	50600	50600	0
265	20231204	164800	1224782600	50600	50600	50600	50600	0
266	20231204	164700	1224782600	50600	50600	50600	50600	0
267	20231204	164600	1224782600	50600	50600	50600	50600	0
268	20231204	164500	1224782600	50600	50600	50600	50600	0
269	20231204	164400	1224782600	50600	50600	50600	50600	0
270	20231204	164300	1224782600	50600	50600	50600	50600	0
271	20231204	164200	1224782600	50600	50600	50600	50600	0
272	20231204	164100	1224782600	50600	50600	50600	50600	697
273	20231204	164000	1224782600	50600	50600	50600	50600	0
274	20231204	163900	1224782600	50600	50600	50600	50600	0
275	20231204	163800	1224782600	50600	50600	50600	50600	0
276	20231204	163700	1224782600	50600	50600	50600	50600	0
277	20231204	163600	1224782600	50600	50600	50600	50600	0
278	20231204	163500	1224782600	50600	50600	50600	50600	0
279	20231204	163400	1224782600	50600	50600	50600	50600	0
280	20231204	163300	1224782600	50600	50600	50600	50600	0
281	20231204	163200	1224782600	50600	50600	50600	50600	0
282	20231204	163100	1224782600	50600	50600	50600	50600	0
283	20231204	163000	1224782600	50600	50600	50600	50600	0
284	20231204	162900	1224782600	50600	50600	50600	50600	0
285	20231204	162800	1224782600	50600	50600	50600	50600	0
286	20231204	162700	1224782600	50600	50600	50600	50600	0
287	20231204	162600	1224782600	50600	50600	50600	50600	0
288	20231204	162500	1224782600	50600	50600	50600	50600	0
289	20231204	162400	1224782600	50600	50600	50600	50600	0
290	20231204	162300	1224782600	50600	50600	50600	50600	0
291	20231204	162200	1224782600	50600	50600	50600	50600	0
292	20231204	162100	1224782600	50600	50600	50600	50600	0
293	20231204	162000	1224782600	50600	50600	50600	50600	0
294	20231204	161900	1224782600	50600	50600	50600	50600	0
295	20231204	161800	1224782600	50600	50600	50600	50600	0
296	20231204	161700	1224782600	50600	50600	50600	50600	0
297	20231204	161600	1224782600	50600	50600	50600	50600	0
298	20231204	161500	1224782600	50600	50600	50600	50600	0
299	20231204	161400	1224782600	50600	50600	50600	50600	0
300	20231204	161300	1224782600	50600	50600	50600	50600	0
301	20231204	161200	1224782600	50600	50600	50600	50600	0
302	20231204	161100	1224782600	50600	50600	50600	50600	697
303	20231204	161000	1224782600	50600	50600	50600	50600	0
304	20231204	160900	1224782600	50600	50600	50600	50600	0
305	20231204	160800	1224782600	50600	50600	50600	50600	0
306	20231204	160700	1224782600	50600	50600	50600	50600	0
307	20231204	160600	1224782600	50600	50600	50600	50600	0
308	20231204	160500	1224782600	50600	50600	50600	50600	0
309	20231204	160400	1224782600	50600	50600	50600	50600	0
310	20231204	160300	1224782600	50600	50600	50600	50600	0
311	20231204	160200	1224782600	50600	50600	50600	50600	0
312	20231204	160100	1224782600	50600	50600	50600	50600	0
313	20231204	160000	1224782600	50600	50600	50600	50600	0
314	20231204	155900	1224782600	50600	50600	50600	50600	0
315	20231204	155800	1224782600	50600	50600	50600	50600	0
316	20231204	155700	1224782600	50600	50600	50600	50600	0
317	20231204	155600	1224782600	50600	50600	50600	50600	0
318	20231204	155500	1224782600	50600	50600	50600	50600	0
319	20231204	155400	1224782600	50600	50600	50600	50600	0
320	20231204	155300	1224782600	50600	50600	50600	50600	0
321	20231204	155200	1224782600	50600	50600	50600	50600	0
322	20231204	155100	1224782600	50600	50600	50600	50600	0
323	20231204	155000	1224782600	50600	50600	50600	50600	0
324	20231204	154900	1224782600	50600	50600	50600	50600	0
325	20231204	154800	1224782600	50600	50600	50600	50600	0
326	20231204	154700	1224782600	50600	50600	50600	50600	0
327	20231204	154600	1224782600	50600	50600	50600	50600	0
328	20231204	154500	1224782600	50600	50600	50600	50600	0
329	20231204	154400	1224782600	50600	50600	50600	50600	0
330	20231204	154300	1224782600	50600	50600	50600	50600	0
331	20231204	154200	1224782600	50600	50600	50600	50600	0
332	20231204	154100	1224782600	50600	50600	50600	50600	697
333	20231204	154000	1224782600	50600	50600	50600	50600	0
334	20231204	153900	1224782600	50600	50600	50600	50600	0
335	20231204	153800	1224782600	50600	50600	50600	50600	0
336	20231204	153700	1224782600	50600	50600	50600	50600	0
337	20231204	153600	1224782600	50600	50600	50600	50600	0
338	20231204	153500	1224782600	50600	50600	50600	50600	0
339	20231204	153400	1224782600	50600	50600	50600	50600	0
340	20231204	153300	1224782600	50600	50600	50600	50600	0
341	20231204	153200	1224782600	50600	50600	50600	50600	0
342	20231204	153100	1224782600	50600	50600	50600	50600	0
343	20231204	153000	1224782600	50600	50600	50600	50600	697
344	20231204	152900	1189514400	50700	50700	50700	50700	0
345	20231204	152800	1189514400	50700	50700	50700	50700	0
346	20231204	152700	1189514400	50700	50700	50700	50700	0
347	20231204	152600	1189514400	50700	50700	50700	50700	0
348	20231204	152500	1189514400	50700	50700	50700	50700	0
349	20231204	152400	1189514400	50700	50700	50700	50700	0
350	20231204	152300	1189514400	50700	50700	50700	50700	0
351	20231204	152200	1189514400	50700	50700	50700	50700	0
352	20231204	152100	1189514400	50700	50700	50700	50700	0
353	20231204	152000	1189514400	50700	50700	50700	50700	0
354	20231204	151900	1189514400	50700	50500	50900	50500	496
355	20231204	151800	1164356600	50500	50300	50600	50300	355
356	20231204	151700	1146426800	50300	50500	50500	50300	39
357	20231204	151600	1144464900	50300	50400	50400	50300	70
358	20231204	151500	1140941400	50600	50600	50600	50600	0
359	20231204	151400	1140941400	50600	50600	50600	50400	81
360	20231204	151300	1136850800	50500	50500	50500	50500	2
361	20231204	151200	1136749800	50600	50600	50600	50600	3
362	20231204	151100	1136598000	50500	50500	50500	50500	1
363	20231204	151000	1136547500	50300	50400	50400	50300	22
364	20231204	150900	1135439100	50400	50400	50400	50400	0
365	20231204	150800	1135439100	50400	50400	50400	50400	78
366	20231204	150700	1131507900	50400	50400	50400	50400	0
367	20231204	150600	1131507900	50400	50400	50400	50400	165
368	20231204	150500	1123191900	50400	50400	50400	50400	0
369	20231204	150400	1123191900	50400	50700	50700	50400	39
370	20231204	150300	1121221600	50500	50500	50500	50500	44
371	20231204	150200	1118999600	50600	50600	50600	50600	0
372	20231204	150100	1118999600	50600	50600	50600	50600	10
373	20231204	150000	1118493600	50600	50600	50600	50600	0
374	20231204	145900	1118493600	50600	50600	50600	50600	0
375	20231204	145800	1118493600	50600	50400	50600	50400	142
376	20231204	145700	1111308600	50500	50500	50500	50500	50
377	20231204	145600	1108783600	50400	50400	50400	50400	0
378	20231204	145500	1108783600	50400	50400	50400	50400	1
379	20231204	145400	1108733200	50500	50500	50500	50500	32
380	20231204	145300	1107117200	50500	50500	50500	50500	26
381	20231204	145200	1105804200	50500	50500	50500	50500	100
382	20231204	145100	1100754200	50500	50500	50500	50500	269
383	20231204	145000	1087169700	50500	50500	50600	50500	63
384	20231204	144900	1083986600	50600	50600	50600	50600	103
385	20231204	144800	1078774800	50600	50600	50600	50600	3
386	20231204	144700	1078623000	50600	50600	50600	50600	10
387	20231204	144600	1078117000	50600	50600	50600	50600	0
388	20231204	144500	1078117000	50600	50600	50600	50600	0
389	20231204	144400	1078117000	50600	50600	50600	50600	5
390	20231204	144300	1077864000	50600	50600	50600	50600	0
391	20231204	144200	1077864000	50600	50600	50600	50600	0
392	20231204	144100	1077864000	50600	50600	50600	50600	0
393	20231204	144000	1077864000	50600	50600	50600	50600	0
394	20231204	143900	1077864000	50600	50600	50600	50600	0
395	20231204	143800	1077864000	50600	50600	50600	50600	1
396	20231204	143700	1077813400	50600	50600	50600	50600	4
397	20231204	143600	1077611000	50700	50700	50700	50600	44
398	20231204	143500	1075381600	50700	50700	50700	50700	51
399	20231204	143400	1072795900	50700	50700	50700	50700	0
400	20231204	143300	1072795900	50700	50700	50700	50700	0
401	20231204	143200	1072795900	50700	50700	50700	50700	0
402	20231204	143100	1072795900	50700	50700	50700	50700	1
403	20231204	143000	1072745200	50800	50800	50800	50800	0
404	20231204	142900	1072745200	50800	50800	50800	50800	67
405	20231204	142800	1069341600	50900	50900	50900	50900	10
406	20231204	142700	1068832600	50800	50800	50800	50800	0
407	20231204	142600	1068832600	50800	50800	50800	50800	0
408	20231204	142500	1068832600	50800	50800	50800	50800	19
409	20231204	142400	1067867400	50900	50900	50900	50900	0
410	20231204	142300	1067867400	50900	50900	50900	50900	0
411	20231204	142200	1067867400	50900	50900	50900	50900	1
412	20231204	142100	1067816500	50900	50900	50900	50900	0
413	20231204	142000	1067816500	50900	50900	50900	50900	0
414	20231204	141900	1067816500	50900	50900	50900	50900	0
415	20231204	141800	1067816500	50900	50900	50900	50900	65
416	20231204	141700	1064508000	50900	50900	50900	50900	0
417	20231204	141600	1064508000	50900	50900	50900	50900	0
418	20231204	141500	1064508000	50900	50900	50900	50900	36
419	20231204	141400	1062675600	50900	50900	50900	50900	2
420	20231204	141300	1062573800	50900	50900	50900	50900	0
421	20231204	141200	1062573800	50900	50900	50900	50900	0
422	20231204	141100	1062573800	50900	50900	50900	50900	0
423	20231204	141000	1062573800	50900	50900	50900	50900	0
424	20231204	140900	1062573800	50900	50900	50900	50900	0
425	20231204	140800	1062573800	50900	50900	50900	50900	0
426	20231204	140700	1062573800	50900	50900	50900	50900	0
427	20231204	140600	1062573800	50900	50900	50900	50900	0
428	20231204	140500	1062573800	50900	50900	50900	50900	1
429	20231204	140400	1062522900	50900	50900	50900	50900	1
430	20231204	140300	1062472000	50800	50800	50800	50800	11
431	20231204	140200	1061913200	50800	50800	50800	50800	4
432	20231204	140100	1061710000	50900	50900	50900	50900	0
433	20231204	140000	1061710000	50900	50900	50900	50900	0
434	20231204	135900	1061710000	50900	50900	50900	50900	0
435	20231204	135800	1061710000	50900	50900	50900	50900	0
436	20231204	135700	1061710000	50900	50900	50900	50900	0
437	20231204	135600	1061710000	50900	50900	50900	50900	3
438	20231204	135500	1061557300	50900	50900	50900	50900	0
439	20231204	135400	1061557300	50900	50900	50900	50900	0
440	20231204	135300	1061557300	50900	50900	50900	50900	0
441	20231204	135200	1061557300	50900	50900	50900	50900	0
442	20231204	135100	1061557300	50900	50900	50900	50900	0
443	20231204	135000	1061557300	50900	50900	50900	50900	0
444	20231204	134900	1061557300	50900	50800	50900	50800	15
445	20231204	134800	1060795200	50600	50600	50600	50600	0
446	20231204	134700	1060795200	50600	50600	50600	50600	0
447	20231204	134600	1060795200	50600	50600	50600	50600	0
448	20231204	134500	1060795200	50600	50600	50600	50600	0
449	20231204	134400	1060795200	50600	50600	50600	50600	0
450	20231204	134300	1060795200	50600	50600	50600	50600	0
451	20231204	134200	1060795200	50600	50600	50600	50600	0
452	20231204	134100	1060795200	50600	50600	50600	50600	0
453	20231204	134000	1060795200	50600	50600	50600	50600	0
454	20231204	133900	1060795200	50600	50600	50600	50600	0
455	20231204	133800	1060795200	50600	50600	50600	50600	0
456	20231204	133700	1060795200	50600	50600	50600	50600	0
457	20231204	133600	1060795200	50600	50600	50600	50600	0
458	20231204	133500	1060795200	50600	50600	50600	50600	0
459	20231204	133400	1060795200	50600	50600	50600	50600	0
460	20231204	133300	1060795200	50600	50600	50600	50600	0
461	20231204	133200	1060795200	50600	50600	50600	50600	0
462	20231204	133100	1060795200	50600	50600	50600	50600	0
463	20231204	133000	1060795200	50600	50700	50700	50600	128
464	20231204	132900	1054307900	50800	50800	50800	50800	29
465	20231204	132800	1052834700	50800	50800	50800	50800	0
466	20231204	132700	1052834700	50800	50800	50800	50800	0
467	20231204	132600	1052834700	50800	50800	50800	50800	79
468	20231204	132500	1048821500	50800	50800	50800	50800	0
469	20231204	132400	1048821500	50800	50800	50800	50800	2
470	20231204	132300	1048719900	50800	50800	50800	50800	0
471	20231204	132200	1048719900	50800	50800	50800	50800	21
472	20231204	132100	1047653100	50800	50700	50800	50700	72
473	20231204	132000	1044002600	50700	50700	50700	50700	154
474	20231204	131900	1036194800	50700	50700	50700	50700	0
475	20231204	131800	1036194800	50700	50700	50700	50700	0
476	20231204	131700	1036194800	50700	50800	50800	50700	82
477	20231204	131600	1032037300	50700	50700	50700	50700	0
478	20231204	131500	1032037300	50700	50700	50700	50700	0
479	20231204	131400	1032037300	50700	50700	50700	50700	0
480	20231204	131300	1032037300	50700	50700	50700	50700	0
481	20231204	131200	1032037300	50700	50700	50700	50700	0
482	20231204	131100	1032037300	50700	50700	50700	50700	1
483	20231204	131000	1031986600	50800	50800	50800	50800	0
484	20231204	130900	1031986600	50800	50800	50800	50800	0
485	20231204	130800	1031986600	50800	50800	50800	50800	0
486	20231204	130700	1031986600	50800	50800	50800	50800	0
487	20231204	130600	1031986600	50800	50800	50800	50800	0
488	20231204	130500	1031986600	50800	50900	50900	50800	193
489	20231204	130400	1022181700	50900	50900	50900	50900	0
490	20231204	130300	1022181700	50900	50900	50900	50900	0
491	20231204	130200	1022181700	50900	50900	50900	50900	120
492	20231204	130100	1016073700	50900	50900	50900	50900	0
493	20231204	130000	1016073700	50900	50900	50900	50900	99
494	20231204	125900	1011034600	50900	50900	50900	50900	204
495	20231204	125800	1000651000	50900	50900	50900	50900	25
496	20231204	125700	999378500	50900	51000	51000	50900	60
497	20231204	125600	996318700	51000	51000	51000	51000	0
498	20231204	125500	996318700	51000	51000	51000	51000	13
499	20231204	125400	995655700	50900	50900	50900	50900	0
500	20231204	125300	995655700	50900	50900	50900	50900	1
501	20231204	125200	995604800	51000	51000	51000	51000	0
502	20231204	125100	995604800	51000	51000	51000	51000	20
503	20231204	125000	994584800	51000	51000	51000	51000	0
504	20231204	124900	994584800	51000	51000	51000	51000	0
505	20231204	124800	994584800	51000	51000	51000	51000	0
506	20231204	124700	994584800	51000	51000	51000	51000	0
507	20231204	124600	994584800	51000	51000	51000	51000	0
508	20231204	124500	994584800	51000	51000	51000	51000	0
509	20231204	124400	994584800	51000	51000	51000	51000	1
510	20231204	124300	994533800	51000	51000	51000	51000	0
511	20231204	124200	994533800	51000	51000	51000	51000	0
512	20231204	124100	994533800	51000	51000	51000	51000	0
513	20231204	124000	994533800	51000	51000	51000	51000	0
514	20231204	123900	994533800	51000	51000	51000	51000	100
515	20231204	123800	989433800	50900	50900	50900	50900	0
516	20231204	123700	989433800	50900	50900	50900	50900	131
517	20231204	123600	982765900	51000	51000	51000	51000	20
518	20231204	123500	981745900	51000	51000	51000	51000	1
519	20231204	123400	981694900	50900	50900	50900	50900	3
520	20231204	123300	981542200	50900	50900	50900	50900	3
521	20231204	123200	981389500	50900	50800	50900	50800	89
522	20231204	123100	976860900	50800	50800	50800	50800	1
523	20231204	123000	976810100	50600	50600	50600	50600	0
524	20231204	122900	976810100	50600	50600	50600	50600	0
525	20231204	122800	976810100	50600	50600	50600	50600	112
526	20231204	122700	971142900	50700	50700	50700	50700	5
527	20231204	122600	970889400	50700	50700	50700	50700	18
528	20231204	122500	969976800	50700	50800	50800	50700	84
529	20231204	122400	965715000	50900	50900	50900	50800	21
530	20231204	122300	964648000	50800	50800	50800	50800	0
531	20231204	122200	964648000	50800	50800	50800	50800	4
532	20231204	122100	964444800	50900	50900	50900	50900	2
533	20231204	122000	964343000	50900	50900	50900	50900	20
534	20231204	121900	963325000	50900	50900	50900	50900	0
535	20231204	121800	963325000	50900	50800	50900	50800	14
536	20231204	121700	962613700	50800	50800	50800	50800	0
537	20231204	121600	962613700	50800	50800	50800	50800	10
538	20231204	121500	962105700	50900	50900	50900	50900	0
539	20231204	121400	962105700	50900	50900	50900	50900	0
540	20231204	121300	962105700	50900	50900	50900	50900	0
541	20231204	121200	962105700	50900	50900	50900	50900	1
542	20231204	121100	962054800	50900	50800	50900	50600	18
543	20231204	121000	961143200	50800	50800	50800	50800	12
544	20231204	120900	960533600	50800	50800	50800	50800	40
545	20231204	120800	958501600	50800	50800	50800	50800	70
546	20231204	120700	954945600	50800	50700	50800	50700	150
547	20231204	120600	947330200	50500	50500	50500	50500	0
548	20231204	120500	947330200	50500	50500	50500	50500	0
549	20231204	120400	947330200	50500	50500	50500	50500	0
550	20231204	120300	947330200	50500	50600	50700	50500	71
551	20231204	120200	943730800	50600	50500	50800	50500	182
552	20231204	120100	934510900	50400	50400	50400	50400	116
553	20231204	120000	928664500	50500	50500	50500	50500	10
554	20231204	115900	928159500	50400	50400	50400	50400	0
555	20231204	115800	928159500	50400	50400	50400	50400	0
556	20231204	115700	928159500	50400	50400	50400	50400	122
557	20231204	115600	922010700	50400	50400	50400	50400	20
558	20231204	115500	921002700	50300	50300	50300	50300	0
559	20231204	115400	921002700	50300	50300	50300	50300	73
560	20231204	115300	917330800	50300	50300	50300	50300	0
561	20231204	115200	917330800	50300	50300	50300	50300	0
562	20231204	115100	917330800	50300	50300	50300	50300	0
563	20231204	115000	917330800	50300	50400	50400	50300	4
564	20231204	114900	917129500	50400	50400	50400	50400	74
565	20231204	114800	913399900	50400	50400	50400	50400	15
566	20231204	114700	912643900	50200	50200	50200	50200	0
567	20231204	114600	912643900	50200	50200	50200	50200	0
568	20231204	114500	912643900	50200	50200	50200	50200	2
569	20231204	114400	912543500	50200	50200	50200	50200	0
570	20231204	114300	912543500	50200	50200	50200	50200	0
571	20231204	114200	912543500	50200	50200	50200	50200	0
572	20231204	114100	912543500	50200	50200	50200	50200	0
573	20231204	114000	912543500	50200	50200	50200	50200	0
574	20231204	113900	912543500	50200	50200	50200	50200	0
575	20231204	113800	912543500	50200	50200	50200	50200	0
576	20231204	113700	912543500	50200	50200	50200	50200	100
577	20231204	113600	907523500	50400	50400	50400	50400	0
578	20231204	113500	907523500	50400	50400	50400	50400	5
579	20231204	113400	907271500	50400	50400	50400	50400	10
580	20231204	113300	906767500	50200	50300	50300	50200	82
581	20231204	113200	902644000	50300	50300	50300	50300	0
582	20231204	113100	902644000	50300	50300	50300	50300	0
583	20231204	113000	902644000	50300	50300	50300	50300	31
584	20231204	112900	901084700	50400	50400	50400	50400	2
585	20231204	112800	900983900	50400	50200	50400	50200	1291
586	20231204	112700	836174500	50200	50100	50200	50100	32
587	20231204	112600	834571200	50000	49900	50000	49900	6
588	20231204	112500	834271700	49900	49900	49900	49900	95
589	20231204	112400	829531200	49900	49900	49900	49900	0
590	20231204	112300	829531200	49900	49900	49900	49900	0
591	20231204	112200	829531200	49900	50000	50000	49900	93
592	20231204	112100	824889100	49900	50200	50200	49900	1354
593	20231204	112000	757199800	50200	50200	50200	50200	4
594	20231204	111900	756999000	50200	50200	50200	50200	1
595	20231204	111800	756948800	50200	50200	50200	50200	92
596	20231204	111700	752330400	50300	50300	50300	50300	1
597	20231204	111600	752280100	50300	50300	50300	50300	64
598	20231204	111500	749060900	50300	50300	50300	50300	28
599	20231204	111400	747652500	50600	50300	50600	50300	29
600	20231204	111300	746193200	50300	50400	50400	50300	193
601	20231204	111200	736483300	50700	50700	50700	50700	0
602	20231204	111100	736483300	50700	50700	50700	50700	0
603	20231204	111000	736483300	50700	50700	50700	50700	0
604	20231204	110900	736483300	50700	50300	50700	50300	10
605	20231204	110800	735979900	50300	50300	50300	50300	0
606	20231204	110700	735979900	50300	50300	50300	50300	0
607	20231204	110600	735979900	50300	50400	50400	50300	10
608	20231204	110500	735476800	50300	50300	50300	50300	12
609	20231204	110400	734873200	50300	50300	50300	50300	0
610	20231204	110300	734873200	50300	50300	50300	50300	0
611	20231204	110200	734873200	50300	50300	50300	50300	105
612	20231204	110100	729591700	50300	50800	50800	50300	401
613	20231204	110000	709221400	50800	50800	50800	50800	0
614	20231204	105900	709221400	50800	50800	50800	50800	0
615	20231204	105800	709221400	50800	50800	50800	50800	1
616	20231204	105700	709170600	50800	50800	50800	50800	0
617	20231204	105600	709170600	50800	50800	50800	50800	0
618	20231204	105500	709170600	50800	50800	50800	50800	0
619	20231204	105400	709170600	50800	50700	50800	50700	6
620	20231204	105300	708866300	50700	50400	50700	50200	236
621	20231204	105200	696986400	50300	50400	50400	50300	540
622	20231204	105100	669818100	50400	50600	50600	50400	327
623	20231204	105000	653327300	50800	50800	50800	50800	24
624	20231204	104900	652108100	50800	50800	50800	50800	0
625	20231204	104800	652108100	50800	50500	50800	50500	706
626	20231204	104700	616404300	50500	50400	50500	50400	31
627	20231204	104600	614841400	50200	50600	50600	50200	1562
628	20231204	104500	536074600	50700	50700	50700	50700	26
629	20231204	104400	534756400	50800	50800	50800	50800	1
630	20231204	104300	534705600	50700	50800	50800	50700	17
631	20231204	104200	533842200	50700	50800	50800	50700	15
632	20231204	104100	533081400	50800	50800	50800	50800	15
633	20231204	104000	532319400	50800	50800	50800	50800	0
634	20231204	103900	532319400	50800	50800	50800	50800	0
635	20231204	103800	532319400	50800	50800	50800	50800	0
636	20231204	103700	532319400	50800	50800	50800	50800	37
637	20231204	103600	530439800	50700	50700	50700	50700	2
638	20231204	103500	530338400	50700	50700	50700	50700	5
639	20231204	103400	530084900	50700	50700	50700	50700	0
640	20231204	103300	530084900	50700	50600	50700	50600	4
641	20231204	103200	529882400	50600	50600	50600	50600	0
642	20231204	103100	529882400	50600	50500	50600	50500	6
643	20231204	103000	529578900	50700	50700	50700	50700	2
644	20231204	102900	529477500	50500	50500	50500	50500	14
645	20231204	102800	528770500	50500	50600	50600	50500	29
646	20231204	102700	527305500	50500	50500	50500	50500	0
647	20231204	102600	527305500	50500	50700	50700	50500	301
648	20231204	102500	512077400	50700	50700	50700	50700	62
649	20231204	102400	508934000	50700	50700	50700	50700	0
650	20231204	102300	508934000	50700	50800	50800	50700	27
651	20231204	102200	507562500	50800	50800	50800	50800	10
652	20231204	102100	507054500	50800	50800	50800	50800	30
653	20231204	102000	505530500	50800	50800	50800	50800	32
654	20231204	101900	503904900	50800	50900	50900	50800	50
655	20231204	101800	501364400	50800	50800	50800	50800	100
656	20231204	101700	496284400	50800	50800	50800	50800	11
657	20231204	101600	495725600	50900	50900	50900	50900	0
658	20231204	101500	495725600	50900	50900	50900	50900	60
659	20231204	101400	492671600	50900	50900	50900	50900	72
660	20231204	101300	489006800	50900	51000	51000	50900	50
661	20231204	101200	486460200	51000	51000	51000	51000	0
662	20231204	101100	486460200	51000	51000	51000	51000	0
663	20231204	101000	486460200	51000	51000	51000	51000	0
664	20231204	100900	486460200	51000	51000	51000	51000	50
665	20231204	100800	483910200	51300	51300	51300	51300	5
666	20231204	100700	483653700	51400	51400	51400	51400	0
667	20231204	100600	483653700	51400	51400	51400	51400	3
668	20231204	100500	483499500	51500	51500	51500	51500	0
669	20231204	100400	483499500	51500	51500	51500	51500	9
670	20231204	100300	483036000	51500	51500	51500	51500	0
671	20231204	100200	483036000	51500	51500	51500	51500	0
672	20231204	100100	483036000	51500	51500	51500	51500	2
673	20231204	100000	482933000	51500	51300	51500	51300	101
674	20231204	095900	477743100	51300	51300	51300	51300	14
675	20231204	095800	477024900	50900	50900	50900	50900	2
676	20231204	095700	476923100	50900	50900	50900	50900	2
677	20231204	095600	476821300	50900	50900	50900	50900	0
678	20231204	095500	476821300	50900	50900	50900	50900	0
679	20231204	095400	476821300	50900	50900	50900	50900	111
680	20231204	095300	471171400	50900	50900	50900	50900	0
681	20231204	095200	471171400	50900	51000	51400	50900	16
682	20231204	095100	470352600	51300	51300	51300	51300	0
683	20231204	095000	470352600	51300	51300	51300	51300	0
684	20231204	094900	470352600	51300	51400	51400	51300	155
685	20231204	094800	462400900	51600	51600	51600	51400	25
686	20231204	094700	461112900	51500	51600	51800	51500	686
687	20231204	094600	425782300	51800	51600	51800	51600	12
688	20231204	094500	425162900	51600	51600	51600	51600	3
689	20231204	094400	425008100	51600	51600	51600	51600	0
690	20231204	094300	425008100	51600	51600	51600	51600	100
691	20231204	094200	419848100	51600	51500	51600	51500	585
692	20231204	094100	389717800	51500	51400	51500	51400	13
693	20231204	094000	389049500	51300	51000	51300	51000	153
694	20231204	093900	381201500	51000	50900	51000	50900	57
695	20231204	093800	378297800	50900	50900	50900	50900	1
696	20231204	093700	378246900	50800	50700	50800	50600	10
697	20231204	093600	377739600	50500	50900	51000	50500	720
698	20231204	093500	341187500	51000	51000	51000	51000	599
699	20231204	093400	310638500	51000	51100	51100	51000	276
700	20231204	093300	296561500	51100	51100	51100	51100	85
701	20231204	093200	292218000	51100	51100	51100	51100	0
702	20231204	093100	292218000	51100	51100	51100	51100	50
703	20231204	093000	289663000	51100	51100	51100	51100	50
704	20231204	092900	287108000	51300	51300	51300	51300	0
705	20231204	092800	287108000	51300	51300	51300	51300	2
706	20231204	092700	287005400	51300	51300	51300	51300	30
707	20231204	092600	285466400	51100	51100	51100	51100	0
708	20231204	092500	285466400	51100	51100	51400	51100	33
709	20231204	092400	283779800	51100	51100	51100	51100	0
710	20231204	092300	283779800	51100	51200	51200	51100	10
711	20231204	092200	283268700	51200	51200	51200	51200	20
712	20231204	092100	282244700	51100	51100	51100	51100	0
713	20231204	092000	282244700	51100	51200	51200	51100	20
714	20231204	091900	281220800	51100	51200	51200	51100	15
715	20231204	091800	280453800	51100	51200	51200	51100	32
716	20231204	091700	278818100	51200	51400	51600	51200	62
717	20231204	091600	275622900	51200	51200	51200	51200	55
718	20231204	091500	272806900	51200	51200	51200	51200	8
719	20231204	091400	272397300	51300	51300	51300	51300	0
720	20231204	091300	272397300	51300	51200	51300	51200	11
721	20231204	091200	271833400	51100	51100	51100	51100	70
722	20231204	091100	268256400	51000	51100	51100	51000	62
723	20231204	091000	265092000	51100	51100	51200	51100	252
724	20231204	090900	252213800	51100	51500	51500	51100	461
725	20231204	090800	228547400	51500	51500	51500	51500	1
726	20231204	090700	228495900	51400	51400	51400	51400	2
727	20231204	090600	228393100	51400	51900	51900	51400	1166
728	20231204	090500	168124300	51900	51800	51900	51700	329
729	20231204	090400	151082300	52100	51300	52100	51300	481
730	20231204	090300	126122000	51300	51400	51400	51300	1687
731	20231204	090200	39416300	51400	51600	51600	51400	347
732	20231204	090100	21521300	51700	51600	51700	51600	47
733	20231204	090000	19093100	51600	51800	51800	51600	368