KissMeData/253450/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	204600	3875641800	52600	52600	52600	52600	1396
3	20231207	204500	3875641800	52600	52600	52600	52600	0
4	20231207	204400	3875641800	52600	52600	52600	52600	0
5	20231207	204300	3875641800	52600	52600	52600	52600	0
6	20231207	204200	3875641800	52600	52600	52600	52600	0
7	20231207	204100	3875641800	52600	52600	52600	52600	0
8	20231207	204000	3875641800	52600	52600	52600	52600	0
9	20231207	203900	3875641800	52600	52600	52600	52600	0
10	20231207	203800	3875641800	52600	52600	52600	52600	0
11	20231207	203700	3875641800	52600	52600	52600	52600	0
12	20231207	203600	3875641800	52600	52600	52600	52600	0
13	20231207	203500	3875641800	52600	52600	52600	52600	0
14	20231207	203400	3875641800	52600	52600	52600	52600	0
15	20231207	203300	3875641800	52600	52600	52600	52600	0
16	20231207	203200	3875641800	52600	52600	52600	52600	0
17	20231207	203100	3875641800	52600	52600	52600	52600	0
18	20231207	203000	3875641800	52600	52600	52600	52600	0
19	20231207	202900	3875641800	52600	52600	52600	52600	0
20	20231207	202800	3875641800	52600	52600	52600	52600	0
21	20231207	202700	3875641800	52600	52600	52600	52600	0
22	20231207	202600	3875641800	52600	52600	52600	52600	0
23	20231207	202500	3875641800	52600	52600	52600	52600	0
24	20231207	202400	3875641800	52600	52600	52600	52600	0
25	20231207	202300	3875641800	52600	52600	52600	52600	0
26	20231207	202200	3875641800	52600	52600	52600	52600	0
27	20231207	202100	3875641800	52600	52600	52600	52600	0
28	20231207	202000	3875641800	52600	52600	52600	52600	0
29	20231207	201900	3875641800	52600	52600	52600	52600	0
30	20231207	201800	3875641800	52600	52600	52600	52600	0
31	20231207	201700	3875641800	52600	52600	52600	52600	0
32	20231207	201600	3875641800	52600	52600	52600	52600	1396
33	20231207	201500	3875641800	52600	52600	52600	52600	0
34	20231207	201400	3875641800	52600	52600	52600	52600	0
35	20231207	201300	3875641800	52600	52600	52600	52600	0
36	20231207	201200	3875641800	52600	52600	52600	52600	0
37	20231207	201100	3875641800	52600	52600	52600	52600	0
38	20231207	201000	3875641800	52600	52600	52600	52600	0
39	20231207	200900	3875641800	52600	52600	52600	52600	0
40	20231207	200800	3875641800	52600	52600	52600	52600	0
41	20231207	200700	3875641800	52600	52600	52600	52600	0
42	20231207	200600	3875641800	52600	52600	52600	52600	0
43	20231207	200500	3875641800	52600	52600	52600	52600	0
44	20231207	200400	3875641800	52600	52600	52600	52600	0
45	20231207	200300	3875641800	52600	52600	52600	52600	0
46	20231207	200200	3875641800	52600	52600	52600	52600	0
47	20231207	200100	3875641800	52600	52600	52600	52600	0
48	20231207	200000	3875641800	52600	52600	52600	52600	0
49	20231207	195900	3875641800	52600	52600	52600	52600	0
50	20231207	195800	3875641800	52600	52600	52600	52600	0
51	20231207	195700	3875641800	52600	52600	52600	52600	0
52	20231207	195600	3875641800	52600	52600	52600	52600	0
53	20231207	195500	3875641800	52600	52600	52600	52600	0
54	20231207	195400	3875641800	52600	52600	52600	52600	0
55	20231207	195300	3875641800	52600	52600	52600	52600	0
56	20231207	195200	3875641800	52600	52600	52600	52600	0
57	20231207	195100	3875641800	52600	52600	52600	52600	0
58	20231207	195000	3875641800	52600	52600	52600	52600	0
59	20231207	194900	3875641800	52600	52600	52600	52600	0
60	20231207	194800	3875641800	52600	52600	52600	52600	0
61	20231207	194700	3875641800	52600	52600	52600	52600	0
62	20231207	194600	3875641800	52600	52600	52600	52600	1396
63	20231207	194500	3875641800	52600	52600	52600	52600	0
64	20231207	194400	3875641800	52600	52600	52600	52600	0
65	20231207	194300	3875641800	52600	52600	52600	52600	0
66	20231207	194200	3875641800	52600	52600	52600	52600	0
67	20231207	194100	3875641800	52600	52600	52600	52600	0
68	20231207	194000	3875641800	52600	52600	52600	52600	0
69	20231207	193900	3875641800	52600	52600	52600	52600	0
70	20231207	193800	3875641800	52600	52600	52600	52600	0
71	20231207	193700	3875641800	52600	52600	52600	52600	0
72	20231207	193600	3875641800	52600	52600	52600	52600	0
73	20231207	193500	3875641800	52600	52600	52600	52600	0
74	20231207	193400	3875641800	52600	52600	52600	52600	0
75	20231207	193300	3875641800	52600	52600	52600	52600	0
76	20231207	193200	3875641800	52600	52600	52600	52600	0
77	20231207	193100	3875641800	52600	52600	52600	52600	0
78	20231207	193000	3875641800	52600	52600	52600	52600	0
79	20231207	192900	3875641800	52600	52600	52600	52600	0
80	20231207	192800	3875641800	52600	52600	52600	52600	0
81	20231207	192700	3875641800	52600	52600	52600	52600	0
82	20231207	192600	3875641800	52600	52600	52600	52600	0
83	20231207	192500	3875641800	52600	52600	52600	52600	0
84	20231207	192400	3875641800	52600	52600	52600	52600	0
85	20231207	192300	3875641800	52600	52600	52600	52600	0
86	20231207	192200	3875641800	52600	52600	52600	52600	0
87	20231207	192100	3875641800	52600	52600	52600	52600	0
88	20231207	192000	3875641800	52600	52600	52600	52600	0
89	20231207	191900	3875641800	52600	52600	52600	52600	0
90	20231207	191800	3875641800	52600	52600	52600	52600	0
91	20231207	191700	3875641800	52600	52600	52600	52600	0
92	20231207	191600	3875641800	52600	52600	52600	52600	1396
93	20231207	191500	3875641800	52600	52600	52600	52600	0
94	20231207	191400	3875641800	52600	52600	52600	52600	0
95	20231207	191300	3875641800	52600	52600	52600	52600	0
96	20231207	191200	3875641800	52600	52600	52600	52600	0
97	20231207	191100	3875641800	52600	52600	52600	52600	0
98	20231207	191000	3875641800	52600	52600	52600	52600	0
99	20231207	190900	3875641800	52600	52600	52600	52600	0
100	20231207	190800	3875641800	52600	52600	52600	52600	0
101	20231207	190700	3875641800	52600	52600	52600	52600	0
102	20231207	190600	3875641800	52600	52600	52600	52600	0
103	20231207	190500	3875641800	52600	52600	52600	52600	0
104	20231207	190400	3875641800	52600	52600	52600	52600	0
105	20231207	190300	3875641800	52600	52600	52600	52600	0
106	20231207	190200	3875641800	52600	52600	52600	52600	0
107	20231207	190100	3875641800	52600	52600	52600	52600	0
108	20231207	190000	3875641800	52600	52600	52600	52600	0
109	20231207	185900	3875641800	52600	52600	52600	52600	0
110	20231207	185800	3875641800	52600	52600	52600	52600	0
111	20231207	185700	3875641800	52600	52600	52600	52600	0
112	20231207	185600	3875641800	52600	52600	52600	52600	0
113	20231207	185500	3875641800	52600	52600	52600	52600	0
114	20231207	185400	3875641800	52600	52600	52600	52600	0
115	20231207	185300	3875641800	52600	52600	52600	52600	0
116	20231207	185200	3875641800	52600	52600	52600	52600	0
117	20231207	185100	3875641800	52600	52600	52600	52600	0
118	20231207	185000	3875641800	52600	52600	52600	52600	0
119	20231207	184900	3875641800	52600	52600	52600	52600	0
120	20231207	184800	3875641800	52600	52600	52600	52600	0
121	20231207	184700	3875641800	52600	52600	52600	52600	0
122	20231207	184600	3875641800	52600	52600	52600	52600	1396
123	20231207	184500	3875641800	52600	52600	52600	52600	0
124	20231207	184400	3875641800	52600	52600	52600	52600	0
125	20231207	184300	3875641800	52600	52600	52600	52600	0
126	20231207	184200	3875641800	52600	52600	52600	52600	0
127	20231207	184100	3875641800	52600	52600	52600	52600	0
128	20231207	184000	3875641800	52600	52600	52600	52600	0
129	20231207	183900	3875641800	52600	52600	52600	52600	0
130	20231207	183800	3875641800	52600	52600	52600	52600	0
131	20231207	183700	3875641800	52600	52600	52600	52600	0
132	20231207	183600	3875641800	52600	52600	52600	52600	0
133	20231207	183500	3875641800	52600	52600	52600	52600	0
134	20231207	183400	3875641800	52600	52600	52600	52600	0
135	20231207	183300	3875641800	52600	52600	52600	52600	0
136	20231207	183200	3875641800	52600	52600	52600	52600	0
137	20231207	183100	3875641800	52600	52600	52600	52600	0
138	20231207	183000	3875641800	52600	52600	52600	52600	0
139	20231207	182900	3875641800	52600	52600	52600	52600	0
140	20231207	182800	3875641800	52600	52600	52600	52600	0
141	20231207	182700	3875641800	52600	52600	52600	52600	0
142	20231207	182600	3875641800	52600	52600	52600	52600	0
143	20231207	182500	3875641800	52600	52600	52600	52600	0
144	20231207	182400	3875641800	52600	52600	52600	52600	0
145	20231207	182300	3875641800	52600	52600	52600	52600	0
146	20231207	182200	3875641800	52600	52600	52600	52600	0
147	20231207	182100	3875641800	52600	52600	52600	52600	0
148	20231207	182000	3875641800	52600	52600	52600	52600	0
149	20231207	181900	3875641800	52600	52600	52600	52600	0
150	20231207	181800	3875641800	52600	52600	52600	52600	0
151	20231207	181700	3875641800	52600	52600	52600	52600	0
152	20231207	181600	3875641800	52600	52600	52600	52600	1396
153	20231207	181500	3875641800	52600	52600	52600	52600	0
154	20231207	181400	3875641800	52600	52600	52600	52600	0
155	20231207	181300	3875641800	52600	52600	52600	52600	0
156	20231207	181200	3875641800	52600	52600	52600	52600	0
157	20231207	181100	3875641800	52600	52600	52600	52600	0
158	20231207	181000	3875641800	52600	52600	52600	52600	0
159	20231207	180900	3875641800	52600	52600	52600	52600	0
160	20231207	180800	3875641800	52600	52600	52600	52600	0
161	20231207	180700	3875641800	52600	52600	52600	52600	0
162	20231207	180600	3875641800	52600	52600	52600	52600	0
163	20231207	180500	3875641800	52600	52600	52600	52600	0
164	20231207	180400	3875641800	52600	52600	52600	52600	0
165	20231207	180300	3875641800	52600	52600	52600	52600	0
166	20231207	180200	3875641800	52600	52600	52600	52600	0
167	20231207	180100	3875641800	52600	52600	52600	52600	0
168	20231207	180000	3875641800	52600	52600	52600	52600	0
169	20231207	175900	3875641800	52600	52600	52600	52600	0
170	20231207	175800	3875641800	52600	52600	52600	52600	0
171	20231207	175700	3875641800	52600	52600	52600	52600	0
172	20231207	175600	3875641800	52600	52600	52600	52600	0
173	20231207	175500	3875641800	52600	52600	52600	52600	0
174	20231207	175400	3875641800	52600	52600	52600	52600	0
175	20231207	175300	3875641800	52600	52600	52600	52600	0
176	20231207	175200	3875641800	52600	52600	52600	52600	0
177	20231207	175100	3875641800	52600	52600	52600	52600	0
178	20231207	175000	3875641800	52600	52600	52600	52600	0
179	20231207	174900	3875641800	52600	52600	52600	52600	0
180	20231207	174800	3875641800	52600	52600	52600	52600	0
181	20231207	174700	3875641800	52600	52600	52600	52600	0
182	20231207	174600	3875641800	52600	52600	52600	52600	1396
183	20231207	174500	3875641800	52600	52600	52600	52600	0
184	20231207	174400	3875641800	52600	52600	52600	52600	0
185	20231207	174300	3875641800	52600	52600	52600	52600	0
186	20231207	174200	3875641800	52600	52600	52600	52600	0
187	20231207	174100	3875641800	52600	52600	52600	52600	0
188	20231207	174000	3875641800	52600	52600	52600	52600	0
189	20231207	173900	3875641800	52600	52600	52600	52600	0
190	20231207	173800	3875641800	52600	52600	52600	52600	0
191	20231207	173700	3875641800	52600	52600	52600	52600	0
192	20231207	173600	3875641800	52600	52600	52600	52600	0
193	20231207	173500	3875641800	52600	52600	52600	52600	0
194	20231207	173400	3875641800	52600	52600	52600	52600	0
195	20231207	173300	3875641800	52600	52600	52600	52600	0
196	20231207	173200	3875641800	52600	52600	52600	52600	0
197	20231207	173100	3875641800	52600	52600	52600	52600	0
198	20231207	173000	3875641800	52600	52600	52600	52600	0
199	20231207	172900	3875641800	52600	52600	52600	52600	0
200	20231207	172800	3875641800	52600	52600	52600	52600	0
201	20231207	172700	3875641800	52600	52600	52600	52600	0
202	20231207	172600	3875641800	52600	52600	52600	52600	0
203	20231207	172500	3875641800	52600	52600	52600	52600	0
204	20231207	172400	3875641800	52600	52600	52600	52600	0
205	20231207	172300	3875641800	52600	52600	52600	52600	0
206	20231207	172200	3875641800	52600	52600	52600	52600	0
207	20231207	172100	3875641800	52600	52600	52600	52600	0
208	20231207	172000	3875641800	52600	52600	52600	52600	0
209	20231207	171900	3875641800	52600	52600	52600	52600	0
210	20231207	171800	3875641800	52600	52600	52600	52600	0
211	20231207	171700	3875641800	52600	52600	52600	52600	0
212	20231207	171600	3875641800	52600	52600	52600	52600	1396
213	20231207	171500	3875641800	52600	52600	52600	52600	0
214	20231207	171400	3875641800	52600	52600	52600	52600	0
215	20231207	171300	3875641800	52600	52600	52600	52600	0
216	20231207	171200	3875641800	52600	52600	52600	52600	0
217	20231207	171100	3875641800	52600	52600	52600	52600	0
218	20231207	171000	3875641800	52600	52600	52600	52600	0
219	20231207	170900	3875641800	52600	52600	52600	52600	0
220	20231207	170800	3875641800	52600	52600	52600	52600	0
221	20231207	170700	3875641800	52600	52600	52600	52600	0
222	20231207	170600	3875641800	52600	52600	52600	52600	0
223	20231207	170500	3875641800	52600	52600	52600	52600	0
224	20231207	170400	3875641800	52600	52600	52600	52600	0
225	20231207	170300	3875641800	52600	52600	52600	52600	0
226	20231207	170200	3875641800	52600	52600	52600	52600	0
227	20231207	170100	3875641800	52600	52600	52600	52600	0
228	20231207	170000	3875641800	52600	52600	52600	52600	0
229	20231207	165900	3875641800	52600	52600	52600	52600	0
230	20231207	165800	3875641800	52600	52600	52600	52600	0
231	20231207	165700	3875641800	52600	52600	52600	52600	0
232	20231207	165600	3875641800	52600	52600	52600	52600	0
233	20231207	165500	3875641800	52600	52600	52600	52600	0
234	20231207	165400	3875641800	52600	52600	52600	52600	0
235	20231207	165300	3875641800	52600	52600	52600	52600	0
236	20231207	165200	3875641800	52600	52600	52600	52600	0
237	20231207	165100	3875641800	52600	52600	52600	52600	0
238	20231207	165000	3875641800	52600	52600	52600	52600	0
239	20231207	164900	3875641800	52600	52600	52600	52600	0
240	20231207	164800	3875641800	52600	52600	52600	52600	0
241	20231207	164700	3875641800	52600	52600	52600	52600	0
242	20231207	164600	3875641800	52600	52600	52600	52600	1396
243	20231207	164500	3875641800	52600	52600	52600	52600	0
244	20231207	164400	3875641800	52600	52600	52600	52600	0
245	20231207	164300	3875641800	52600	52600	52600	52600	0
246	20231207	164200	3875641800	52600	52600	52600	52600	0
247	20231207	164100	3875641800	52600	52600	52600	52600	0
248	20231207	164000	3875641800	52600	52600	52600	52600	0
249	20231207	163900	3875641800	52600	52600	52600	52600	0
250	20231207	163800	3875641800	52600	52600	52600	52600	0
251	20231207	163700	3875641800	52600	52600	52600	52600	0
252	20231207	163600	3875641800	52600	52600	52600	52600	0
253	20231207	163500	3875641800	52600	52600	52600	52600	0
254	20231207	163400	3875641800	52600	52600	52600	52600	0
255	20231207	163300	3875641800	52600	52600	52600	52600	0
256	20231207	163200	3875641800	52600	52600	52600	52600	0
257	20231207	163100	3875641800	52600	52600	52600	52600	0
258	20231207	163000	3875641800	52600	52600	52600	52600	0
259	20231207	162900	3875641800	52600	52600	52600	52600	0
260	20231207	162800	3875641800	52600	52600	52600	52600	0
261	20231207	162700	3875641800	52600	52600	52600	52600	0
262	20231207	162600	3875641800	52600	52600	52600	52600	0
263	20231207	162500	3875641800	52600	52600	52600	52600	0
264	20231207	162400	3875641800	52600	52600	52600	52600	0
265	20231207	162300	3875641800	52600	52600	52600	52600	0
266	20231207	162200	3875641800	52600	52600	52600	52600	0
267	20231207	162100	3875641800	52600	52600	52600	52600	0
268	20231207	162000	3875641800	52600	52600	52600	52600	0
269	20231207	161900	3875641800	52600	52600	52600	52600	0
270	20231207	161800	3875641800	52600	52600	52600	52600	0
271	20231207	161700	3875641800	52600	52600	52600	52600	0
272	20231207	161600	3875641800	52600	52600	52600	52600	1396
273	20231207	161500	3875641800	52600	52600	52600	52600	0
274	20231207	161400	3875641800	52600	52600	52600	52600	0
275	20231207	161300	3875641800	52600	52600	52600	52600	0
276	20231207	161200	3875641800	52600	52600	52600	52600	0
277	20231207	161100	3875641800	52600	52600	52600	52600	0
278	20231207	161000	3875641800	52600	52600	52600	52600	0
279	20231207	160900	3875641800	52600	52600	52600	52600	0
280	20231207	160800	3875641800	52600	52600	52600	52600	0
281	20231207	160700	3875641800	52600	52600	52600	52600	0
282	20231207	160600	3875641800	52600	52600	52600	52600	0
283	20231207	160500	3875641800	52600	52600	52600	52600	0
284	20231207	160400	3875641800	52600	52600	52600	52600	0
285	20231207	160300	3875641800	52600	52600	52600	52600	0
286	20231207	160200	3875641800	52600	52600	52600	52600	0
287	20231207	160100	3875641800	52600	52600	52600	52600	0
288	20231207	160000	3875641800	52600	52600	52600	52600	0
289	20231207	155900	3875641800	52600	52600	52600	52600	0
290	20231207	155800	3875641800	52600	52600	52600	52600	0
291	20231207	155700	3875641800	52600	52600	52600	52600	0
292	20231207	155600	3875641800	52600	52600	52600	52600	0
293	20231207	155500	3875641800	52600	52600	52600	52600	0
294	20231207	155400	3875641800	52600	52600	52600	52600	0
295	20231207	155300	3875641800	52600	52600	52600	52600	0
296	20231207	155200	3875641800	52600	52600	52600	52600	0
297	20231207	155100	3875641800	52600	52600	52600	52600	0
298	20231207	155000	3875641800	52600	52600	52600	52600	0
299	20231207	154900	3875641800	52600	52600	52600	52600	0
300	20231207	154800	3875641800	52600	52600	52600	52600	0
301	20231207	154700	3875641800	52600	52600	52600	52600	0
302	20231207	154600	3875641800	52600	52600	52600	52600	1396
303	20231207	154500	3875641800	52600	52600	52600	52600	0
304	20231207	154400	3875641800	52600	52600	52600	52600	0
305	20231207	154300	3875641800	52600	52600	52600	52600	0
306	20231207	154200	3875641800	52600	52600	52600	52600	0
307	20231207	154100	3875641800	52600	52600	52600	52600	0
308	20231207	154000	3875641800	52600	52600	52600	52600	0
309	20231207	153900	3875641800	52600	52600	52600	52600	0
310	20231207	153800	3875641800	52600	52600	52600	52600	0
311	20231207	153700	3875641800	52600	52600	52600	52600	0
312	20231207	153600	3875641800	52600	52600	52600	52600	0
313	20231207	153500	3875641800	52600	52600	52600	52600	0
314	20231207	153400	3875641800	52600	52600	52600	52600	0
315	20231207	153300	3875641800	52600	52600	52600	52600	0
316	20231207	153200	3875641800	52600	52600	52600	52600	0
317	20231207	153100	3875641800	52600	52600	52600	52600	0
318	20231207	153000	3875641800	52600	52600	52600	52600	1396
319	20231207	152900	3802212200	52700	52700	52700	52700	0
320	20231207	152800	3802212200	52700	52700	52700	52700	0
321	20231207	152700	3802212200	52700	52700	52700	52700	0
322	20231207	152600	3802212200	52700	52700	52700	52700	0
323	20231207	152500	3802212200	52700	52700	52700	52700	0
324	20231207	152400	3802212200	52700	52700	52700	52700	0
325	20231207	152300	3802212200	52700	52700	52700	52700	0
326	20231207	152200	3802212200	52700	52700	52700	52700	0
327	20231207	152100	3802212200	52700	52700	52700	52700	0
328	20231207	152000	3802212200	52700	52700	52700	52700	0
329	20231207	151900	3802212200	52700	52500	52700	52100	2757
330	20231207	151800	3658061100	52600	52600	52600	52600	12
331	20231207	151700	3657429900	52600	52600	52600	52400	93
332	20231207	151600	3652546700	52500	52600	52600	52400	36
333	20231207	151500	3650657600	52600	52600	52600	52400	298
334	20231207	151400	3634999200	52400	52600	52600	52300	2947
335	20231207	151300	3480530700	52600	52600	52600	52500	69
336	20231207	151200	3476903800	52600	52600	52600	52600	3
337	20231207	151100	3476746000	52600	52700	52700	52600	133
338	20231207	151000	3469746900	52600	52700	52700	52500	244
339	20231207	150900	3456916600	52700	52700	52700	52700	7
340	20231207	150800	3456547700	52700	52700	52700	52700	34
341	20231207	150700	3454755900	52700	52800	52800	52600	65
342	20231207	150600	3451335600	52800	52800	52800	52800	11
343	20231207	150500	3450754800	52800	52600	52800	52500	381
344	20231207	150400	3430742300	52500	52600	52600	52500	223
345	20231207	150300	3419019600	52600	52600	52600	52500	1453
346	20231207	150200	3342609400	52700	52700	52700	52600	33
347	20231207	150100	3340870700	52700	52700	52700	52700	35
348	20231207	150000	3339026200	52700	52700	52700	52700	5
349	20231207	145900	3338762700	52800	52700	52800	52600	394
350	20231207	145800	3318014800	52700	52800	52800	52700	68
351	20231207	145700	3314427800	52800	52700	52800	52600	133
352	20231207	145600	3307417400	52700	52700	52700	52700	36
353	20231207	145500	3305520200	52700	52700	52800	52700	174
354	20231207	145400	3296349800	52600	52700	52700	52600	369
355	20231207	145300	3276912000	52700	52700	52800	52600	114
356	20231207	145200	3270900000	52700	52700	52700	52600	104
357	20231207	145100	3265420800	52700	52700	52700	52600	179
358	20231207	145000	3255994000	52700	52700	52700	52600	168
359	20231207	144900	3247142000	52700	52800	52800	52600	86
360	20231207	144800	3242614400	52800	52700	52800	52600	144
361	20231207	144700	3235021400	52700	52800	52800	52600	86
362	20231207	144600	3230490400	52800	52700	52800	52600	433
363	20231207	144500	3207675000	52700	52700	52700	52600	63
364	20231207	144400	3204356600	52700	52700	52800	52500	1423
365	20231207	144300	3129530000	52900	52900	52900	52600	53
366	20231207	144200	3126735200	52900	52800	52900	52600	249
367	20231207	144100	3113599600	52800	52900	52900	52600	38
368	20231207	144000	3111596700	52900	52700	52900	52600	38
369	20231207	143900	3109593200	52900	52900	52900	52600	132
370	20231207	143800	3102618900	52600	52800	52900	52600	164
371	20231207	143700	3093979600	52800	52800	52800	52600	88
372	20231207	143600	3089335100	52800	52700	52800	52600	89
373	20231207	143500	3084647600	52900	52700	52900	52600	279
374	20231207	143400	3069947100	52700	52900	52900	52700	129
375	20231207	143300	3063130800	52900	52700	52900	52600	162
376	20231207	143200	3054576300	52900	52700	52900	52700	224
377	20231207	143100	3042767800	52900	52800	52900	52800	97
378	20231207	143000	3037644600	52800	52700	52800	52700	261
379	20231207	142900	3023886400	52800	52800	52800	52700	48
380	20231207	142800	3021353800	52800	52700	52800	52700	152
381	20231207	142700	3013334800	52800	52600	52800	52600	37
382	20231207	142600	3011385100	52800	52700	52800	52700	107
383	20231207	142500	3005737000	52600	52700	52800	52600	228
384	20231207	142400	2993728300	52600	52800	52800	52600	179
385	20231207	142300	2984285800	52700	52700	52900	52700	42
386	20231207	142200	2982070700	52700	52800	52900	52600	162
387	20231207	142100	2973513400	52700	52700	52900	52700	79
388	20231207	142000	2969346300	52700	52800	52900	52700	48
389	20231207	141900	2966812300	52900	52900	53000	52700	155
390	20231207	141800	2958626200	53000	53000	53000	52700	34
391	20231207	141700	2956829300	53000	52700	53000	52600	146
392	20231207	141600	2949121900	52900	52700	52900	52700	105
393	20231207	141500	2943578800	52800	52800	52900	52700	89
394	20231207	141400	2938875600	52700	52800	52800	52700	106
395	20231207	141300	2933285400	52800	52800	52900	52700	242
396	20231207	141200	2920518900	52800	52700	53000	52700	131
397	20231207	141100	2913608400	52700	52900	52900	52700	191
398	20231207	141000	2903521600	52900	52800	52900	52700	41
399	20231207	140900	2901357000	52600	52800	52800	52600	85
400	20231207	140800	2896881300	52700	52600	52800	52600	126
401	20231207	140700	2890242800	52600	52700	52900	52600	317
402	20231207	140600	2873544700	52900	52700	52900	52600	314
403	20231207	140500	2856990600	52800	52900	52900	52700	329
404	20231207	140400	2839620000	52700	52900	52900	52700	84
405	20231207	140300	2835182000	52700	52800	52900	52700	46
406	20231207	140200	2832753300	52800	52800	52900	52700	178
407	20231207	140100	2823360600	52800	52700	52800	52700	31
408	20231207	140000	2821723900	52700	52900	52900	52700	334
409	20231207	135900	2804115600	52900	52700	52900	52700	119
410	20231207	135800	2797828600	52800	52900	52900	52700	107
411	20231207	135700	2792183200	52800	52900	52900	52800	78
412	20231207	135600	2788064000	52800	52800	52900	52700	257
413	20231207	135500	2774500900	52800	52700	52900	52700	223
414	20231207	135400	2762732800	52800	52800	52900	52800	43
415	20231207	135300	2760461500	52800	52800	53000	52700	154
416	20231207	135200	2752323800	52800	52900	53000	52800	515
417	20231207	135100	2725128300	52900	53100	53100	52900	96
418	20231207	135000	2720031900	53100	53100	53100	52800	427
419	20231207	134900	2697386900	53100	52900	53100	52800	292
420	20231207	134800	2681928800	53000	52900	53000	52800	178
421	20231207	134700	2672509100	52900	52900	52900	52900	22
422	20231207	134600	2671345300	52900	53000	53000	52800	110
423	20231207	134500	2665520800	52900	52900	53000	52800	85
424	20231207	134400	2661027400	52900	52900	53000	52900	75
425	20231207	134300	2657058500	52900	53000	53000	52900	31
426	20231207	134200	2655416700	53000	53000	53100	52800	493
427	20231207	134100	2629333700	52900	53000	53000	52900	28
428	20231207	134000	2627849800	53000	53100	53100	53000	38
429	20231207	133900	2625835400	53100	53000	53100	53000	124
430	20231207	133800	2619257900	53000	53000	53100	53000	139
431	20231207	133700	2611890800	53000	53000	53100	53000	98
432	20231207	133600	2606690400	53000	53000	53000	53000	43
433	20231207	133500	2604411400	53000	53000	53000	53000	114
434	20231207	133400	2598369400	53000	53100	53100	53000	122
435	20231207	133300	2591898600	53100	53100	53100	53000	73
436	20231207	133200	2588023300	53100	53000	53100	53000	23
437	20231207	133100	2586803000	53100	53100	53100	53100	115
438	20231207	133000	2580696500	53100	53000	53100	53000	18
439	20231207	132900	2579740800	53100	53100	53100	52900	255
440	20231207	132800	2566238600	53000	53000	53100	53000	185
441	20231207	132700	2556430800	53000	53000	53000	52900	151
442	20231207	132600	2548432900	53000	53000	53000	53000	78
443	20231207	132500	2544298900	53000	53000	53000	53000	41
444	20231207	132400	2542125900	53000	53000	53000	53000	168
445	20231207	132300	2533221900	53000	53000	53000	52900	25
446	20231207	132200	2531897400	52900	53000	53000	52900	93
447	20231207	132100	2526968500	53000	53000	53000	53000	11
448	20231207	132000	2526385500	53000	53000	53000	52900	38
449	20231207	131900	2524371600	53000	53000	53000	52900	91
450	20231207	131800	2519548700	52900	53000	53000	52900	23
451	20231207	131700	2518329800	53000	53000	53000	52800	144
452	20231207	131600	2510706800	53000	53000	53000	52800	100
453	20231207	131500	2505408600	53000	53000	53000	52800	134
454	20231207	131400	2498313700	53000	53000	53000	52900	98
455	20231207	131300	2493119800	53000	53000	53100	52800	352
456	20231207	131200	2474468200	53100	53000	53100	53000	38
457	20231207	131100	2472451700	52900	53100	53100	52900	389
458	20231207	131000	2451831000	53000	53000	53000	52900	121
459	20231207	130900	2445423200	53000	53000	53000	53000	25
460	20231207	130800	2444098200	53000	53000	53000	52900	109
461	20231207	130700	2438321500	53000	53100	53100	52800	96
462	20231207	130600	2433241400	53100	53000	53100	52700	140
463	20231207	130500	2425831300	53100	53000	53100	53000	223
464	20231207	130400	2414009300	52700	53100	53100	52700	126
465	20231207	130300	2407338300	53100	53000	53100	52700	442
466	20231207	130200	2383999700	53100	53000	53100	53000	111
467	20231207	130100	2378113800	52900	53000	53000	52900	3
468	20231207	130000	2377954900	52800	53000	53000	52800	64
469	20231207	125900	2374572100	53000	53000	53000	53000	77
470	20231207	125800	2370491100	52900	52900	52900	52900	10
471	20231207	125700	2369962100	52900	53000	53000	52900	231
472	20231207	125600	2357730500	53000	53100	53100	53000	23
473	20231207	125500	2356511400	53100	53000	53100	52800	121
474	20231207	125400	2350110000	53000	53000	53000	53000	37
475	20231207	125300	2348149000	53000	53000	53000	53000	71
476	20231207	125200	2344386000	53000	53000	53000	53000	14
477	20231207	125100	2343644000	53000	53000	53000	53000	88
478	20231207	125000	2338980000	53000	53000	53000	53000	13
479	20231207	124900	2338291000	53000	53000	53000	53000	14
480	20231207	124800	2337549000	53000	53000	53000	53000	85
481	20231207	124700	2333044000	52900	53000	53000	52900	2
482	20231207	124600	2332938100	53000	53000	53000	52800	134
483	20231207	124500	2325845800	53000	53000	53000	53000	19
484	20231207	124400	2324838800	53000	52900	53000	52900	60
485	20231207	124300	2321658900	53000	53000	53000	53000	14
486	20231207	124200	2320916900	53000	52900	53000	52800	129
487	20231207	124100	2314095700	52900	52900	52900	52900	4
488	20231207	124000	2313884100	52900	53000	53000	52900	23
489	20231207	123900	2312666200	52800	53000	53000	52800	218
490	20231207	123800	2301127000	53000	53000	53000	53000	5
491	20231207	123700	2300862000	53000	53000	53000	53000	74
492	20231207	123600	2296940000	53000	53000	53000	52900	24
493	20231207	123500	2295668100	53000	53000	53000	53000	59
494	20231207	123400	2292541100	53000	53000	53000	53000	41
495	20231207	123300	2290368100	53000	53000	53000	53000	57
496	20231207	123200	2287347100	53000	53000	53000	52900	5
497	20231207	123100	2287082200	52900	53000	53000	52800	116
498	20231207	123000	2280944600	53000	52900	53000	52900	68
499	20231207	122900	2277341900	53000	52900	53000	52900	13
500	20231207	122800	2276653800	52800	52800	52900	52800	144
501	20231207	122700	2269042500	52700	52900	53000	52700	584
502	20231207	122600	2238216300	53000	52900	53000	52900	63
503	20231207	122500	2234883400	52900	52900	53000	52800	100
504	20231207	122400	2229595900	53000	53000	53000	53000	59
505	20231207	122300	2226468900	53000	53000	53000	53000	50
506	20231207	122200	2223818900	53000	53000	53000	52800	137
507	20231207	122100	2216566400	53000	53000	53000	52900	28
508	20231207	122000	2215084300	53100	52900	53100	52800	64
509	20231207	121900	2211701700	53100	52900	53100	52900	88
510	20231207	121800	2207030300	52800	53100	53100	52800	5
511	20231207	121700	2206765300	53000	53000	53100	52800	117
512	20231207	121600	2200572400	53000	53000	53000	53000	32
513	20231207	121500	2198876400	53000	53000	53000	53000	74
514	20231207	121400	2194954400	53000	53000	53000	53000	29
515	20231207	121300	2193417400	53000	52900	53000	52800	72
516	20231207	121200	2189607600	52800	52900	52900	52800	51
517	20231207	121100	2186913500	53000	53000	53000	53000	42
518	20231207	121000	2184687500	53000	53000	53000	52800	120
519	20231207	120900	2178333700	53000	52900	53000	52900	79
520	20231207	120800	2174148500	53000	53000	53000	52900	23
521	20231207	120700	2172929600	53000	53000	53000	52800	77
522	20231207	120600	2168859700	53000	53000	53100	53000	74
523	20231207	120500	2164931200	53000	53000	53000	53000	47
524	20231207	120400	2162440200	53000	53000	53000	52900	138
525	20231207	120300	2155132300	53000	53000	53000	52900	72
526	20231207	120200	2151322400	53000	52900	53000	52900	34
527	20231207	120100	2149521500	52900	52900	52900	52900	16
528	20231207	120000	2148675100	52900	53000	53000	52800	75
529	20231207	115900	2144708800	53000	53000	53000	53000	83
530	20231207	115800	2140309800	53000	53000	53000	52900	16
531	20231207	115700	2139461900	53000	53000	53100	52800	143
532	20231207	115600	2131889800	53100	53100	53100	53000	46
533	20231207	115500	2129448000	53100	53000	53100	52900	75
534	20231207	115400	2125471800	53000	53000	53000	52700	78
535	20231207	115300	2121347800	53000	53000	53000	53000	67
536	20231207	115200	2117796800	53000	53000	53000	53000	23
537	20231207	115100	2116577800	53000	53100	53100	52800	113
538	20231207	115000	2110603900	53100	53000	53100	53000	65
539	20231207	114900	2107153000	52900	53100	53100	52900	33
540	20231207	114800	2105402300	53000	53000	53000	52700	138
541	20231207	114700	2098098700	53000	53000	53000	53000	14
542	20231207	114600	2097356700	53100	53100	53100	52800	129
543	20231207	114500	2090520700	53100	53100	53100	53000	34
544	20231207	114400	2088715400	53100	53000	53100	53000	74
545	20231207	114300	2084787300	52900	52800	53100	52700	89
546	20231207	114200	2080086200	53000	53000	53100	53000	81
547	20231207	114100	2075790600	52700	52900	52900	52700	131
548	20231207	114000	2068874800	53000	53100	53100	52700	210
549	20231207	113900	2057775700	53100	53100	53100	53100	74
550	20231207	113800	2053846300	53100	53000	53100	53000	106
551	20231207	113700	2048218100	53000	53100	53100	53000	102
552	20231207	113600	2042811900	53100	53100	53100	53000	25
553	20231207	113500	2041484800	53100	53000	53100	52700	173
554	20231207	113400	2032329900	53000	53100	53100	52800	49
555	20231207	113300	2029732600	53100	53000	53100	52700	126
556	20231207	113200	2023062300	53000	53000	53000	52900	21
557	20231207	113100	2021949400	53000	53000	53000	53000	44
558	20231207	113000	2019617400	53000	53000	53000	53000	283
559	20231207	112900	2004618400	53000	53000	53000	53000	12
560	20231207	112800	2003982400	53000	53000	53000	53000	81
561	20231207	112700	1999689400	53000	53000	53000	52900	18
562	20231207	112600	1998736500	53000	53000	53000	53000	63
563	20231207	112500	1995397500	53000	53000	53000	52700	67
564	20231207	112400	1991857400	53000	53000	53000	53000	108
565	20231207	112300	1986133400	53000	53000	53000	52900	15
566	20231207	112200	1985338500	53000	52900	53000	52800	119
567	20231207	112100	1979045300	52800	53000	53000	52800	583
568	20231207	112000	1948253900	53000	53000	53000	52900	19
569	20231207	111900	1947247000	52900	53000	53000	52800	80
570	20231207	111800	1943016100	53000	53000	53000	53000	13
571	20231207	111700	1942327100	52900	53100	53100	52900	120
572	20231207	111600	1935966900	53100	53100	53100	52900	80
573	20231207	111500	1931730800	53000	53000	53100	53000	99
574	20231207	111400	1926476100	53100	53100	53100	53000	3
575	20231207	111300	1926316900	53100	53000	53100	52900	127
576	20231207	111200	1919589600	53000	53000	53000	53000	41
577	20231207	111100	1917416600	53000	53100	53100	53000	21
578	20231207	111000	1916303300	53100	53000	53100	52800	220
579	20231207	110900	1904655200	52800	53000	53100	52800	31
580	20231207	110800	1903015900	53100	53100	53100	52900	150
581	20231207	110700	1895060800	53100	53100	53100	53100	25
582	20231207	110600	1893733300	53100	53000	53100	52900	88
583	20231207	110500	1889071500	52900	53100	53100	52900	209
584	20231207	110400	1878006100	53100	52900	53100	52900	74
585	20231207	110300	1874077100	52900	53100	53100	52900	91
586	20231207	110200	1869260500	53100	53000	53100	52900	90
587	20231207	110100	1864490600	53000	53000	53000	52900	17
588	20231207	110000	1863589700	52900	53000	53000	52900	27
589	20231207	105900	1862158900	52900	53000	53000	52900	131
590	20231207	105800	1855222000	53000	53100	53100	52900	71
591	20231207	105700	1851458800	53000	53000	53100	53000	219
592	20231207	105600	1839845700	53000	53100	53100	53000	33
593	20231207	105500	1838093700	53100	53000	53100	52900	140
594	20231207	105400	1830667100	53100	53100	53100	53000	32
595	20231207	105300	1828970600	53100	53100	53100	53000	53
596	20231207	105200	1826158300	53100	53100	53100	53000	30
597	20231207	105100	1824566100	52900	53100	53100	52900	25
598	20231207	105000	1823242200	53100	53000	53100	52900	171
599	20231207	104900	1814182300	53000	53100	53100	53000	135
600	20231207	104800	1807025900	53100	53100	53100	53000	236
601	20231207	104700	1794502000	53000	53100	53100	53000	16
602	20231207	104600	1793652500	53000	53000	53100	53000	465
603	20231207	104500	1768967600	53100	53000	53100	53000	38
604	20231207	104400	1766950800	53100	53100	53100	53000	331
605	20231207	104300	1749380400	52900	53100	53100	52900	24
606	20231207	104200	1748107500	53100	53000	53100	52900	131
607	20231207	104100	1741167000	53000	53000	53000	53000	40
608	20231207	104000	1739047000	53000	53000	53000	53000	28
609	20231207	103900	1737563000	52900	53000	53100	52900	119
610	20231207	103800	1731260800	53100	52900	53100	52900	84
611	20231207	103700	1726803000	52900	53000	53100	52900	180
612	20231207	103600	1717260700	53000	53000	53000	53000	84
613	20231207	103500	1712808700	52800	53100	53100	52800	155
614	20231207	103400	1704587200	53100	53200	53200	52900	329
615	20231207	103300	1687138300	53200	53200	53200	53200	90
616	20231207	103200	1682350300	53100	53200	53300	53100	106
617	20231207	103100	1676711600	53100	53100	53200	53100	552
618	20231207	103000	1647347000	53000	53200	53200	53000	715
619	20231207	102900	1609433500	53200	53200	53200	53200	134
620	20231207	102800	1602304700	53200	53100	53200	53000	141
621	20231207	102700	1594811400	53200	53200	53200	53100	245
622	20231207	102600	1581794400	53200	53100	53200	53000	128
623	20231207	102500	1574997700	53200	53100	53200	53100	400
624	20231207	102400	1553743900	53000	53100	53100	52800	174
625	20231207	102300	1544528300	53100	53100	53100	52900	207
626	20231207	102200	1533553400	53100	53000	53100	53000	55
627	20231207	102100	1530633300	53100	53100	53100	53000	90
628	20231207	102000	1525855000	53100	53100	53100	53000	113
629	20231207	101900	1519860000	53000	53100	53100	53000	89
630	20231207	101800	1515137800	53100	53100	53200	53100	86
631	20231207	101700	1510566900	53200	53200	53200	53100	78
632	20231207	101600	1506418500	53100	53200	53200	53100	112
633	20231207	101500	1500461100	53100	53100	53200	53100	46
634	20231207	101400	1498016200	53100	53100	53200	53000	95
635	20231207	101300	1492970200	53100	53100	53200	53000	134
636	20231207	101200	1485844600	52900	53200	53200	52900	401
637	20231207	101100	1464555300	53000	53100	53200	52900	227
638	20231207	101000	1452508800	53100	53000	53100	53000	69
639	20231207	100900	1448845000	53100	53100	53100	53100	58
640	20231207	100800	1445765200	53100	53200	53200	52900	585
641	20231207	100700	1414705000	53100	53000	53200	52900	1901
642	20231207	100600	1313835100	53000	53000	53000	53000	48
643	20231207	100500	1311291100	52700	52900	52900	52700	580
644	20231207	100400	1280631700	53000	53000	53000	52900	91
645	20231207	100300	1275816900	52800	53000	53000	52800	117
646	20231207	100200	1269624500	53000	53000	53000	52900	102
647	20231207	100100	1264219000	53000	52900	53000	52800	123
648	20231207	100000	1257713100	52900	52800	52900	52800	44
649	20231207	095900	1255386000	52800	52800	52900	52800	104
650	20231207	095800	1249889200	52900	52800	52900	52700	329
651	20231207	095700	1232530100	52700	52800	52800	52700	51
652	20231207	095600	1229840400	52800	52800	52800	52800	6
653	20231207	095500	1229523600	52700	52800	52800	52700	81
654	20231207	095400	1225252200	52800	52800	52800	52800	17
655	20231207	095300	1224354600	52800	52800	52800	52800	37
656	20231207	095200	1222401000	52800	52800	52800	52800	81
657	20231207	095100	1218124200	52700	52900	52900	52700	258
658	20231207	095000	1204508700	52900	52900	52900	52900	11
659	20231207	094900	1203926800	52800	52800	52800	52800	130
660	20231207	094800	1197062800	52700	52800	52800	52700	187
661	20231207	094700	1187195500	52800	52700	52800	52700	23
662	20231207	094600	1185981900	52800	52800	52900	52700	150
663	20231207	094500	1178062700	52800	52800	52800	52700	148
664	20231207	094400	1170248400	52700	52800	52800	52700	29
665	20231207	094300	1168718000	52700	52800	52800	52700	383
666	20231207	094200	1148509700	52800	52800	52900	52700	291
667	20231207	094100	1133146100	52900	52900	52900	52800	48
668	20231207	094000	1130611400	52900	52800	52900	52800	175
669	20231207	093900	1121370800	52800	52900	52900	52800	157
670	20231207	093800	1113065600	52900	52900	52900	52800	313
671	20231207	093700	1096520800	52900	52900	52900	52800	24
672	20231207	093600	1095251300	52800	52900	52900	52800	40
673	20231207	093500	1093137300	52800	52900	53000	52800	162
674	20231207	093400	1084570800	52800	53000	53000	52800	5
675	20231207	093300	1084306200	53000	53000	53000	52700	664
676	20231207	093200	1049260100	53000	53000	53000	53000	7
677	20231207	093100	1048889100	52800	53000	53000	52800	349
678	20231207	093000	1030436200	53000	52900	53000	52900	111
679	20231207	092900	1024563900	52900	52900	52900	52800	147
680	20231207	092800	1016792900	52900	53000	53000	52800	77
681	20231207	092700	1012720100	53000	52800	53000	52800	36
682	20231207	092600	1010816000	53000	52800	53000	52800	67
683	20231207	092500	1007270700	52900	53000	53000	52900	196
684	20231207	092400	996901900	53000	53000	53000	52900	77
685	20231207	092300	992822200	52800	53000	53000	52800	497
686	20231207	092200	966533900	53100	53200	53200	52900	1427
687	20231207	092100	890862300	53200	53300	53300	53100	251
688	20231207	092000	877510400	53300	53400	53400	53300	399
689	20231207	091900	856230200	53400	53300	53400	53200	574
690	20231207	091800	825605500	53400	53200	53400	52900	2483
691	20231207	091700	693346700	53200	52900	53200	52900	1146
692	20231207	091600	632554100	53000	52900	53000	52800	303
693	20231207	091500	616528600	52800	52800	53000	52600	1519
694	20231207	091400	536403100	52900	53000	53100	52900	482
695	20231207	091300	510868400	53100	53100	53100	53100	198
696	20231207	091200	500354600	53100	53100	53100	52900	570
697	20231207	091100	470137100	53000	52900	53000	52800	1114
698	20231207	091000	411142700	52900	52900	52900	52700	362
699	20231207	090900	392004200	52900	52800	52900	52600	830
700	20231207	090800	348247200	52800	52900	53000	52800	425
701	20231207	090700	325765000	52900	52900	53100	52600	830
702	20231207	090600	281844400	52900	52800	52900	52600	504
703	20231207	090500	255250700	52800	52700	52900	52600	581
704	20231207	090400	224600400	52700	52700	52700	52600	141
705	20231207	090300	217170300	52600	52600	52700	52500	400
706	20231207	090200	196136900	52700	52700	52700	52500	362
707	20231207	090100	177088500	52700	52900	53000	52600	646
708	20231207	090000	142992500	52500	52800	52900	52400	2595