KissMeData/253450/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	204700	3912499000	52700	52700	52700	52700	767
3	20231208	204600	3912499000	52700	52700	52700	52700	0
4	20231208	204500	3912499000	52700	52700	52700	52700	0
5	20231208	204400	3912499000	52700	52700	52700	52700	0
6	20231208	204300	3912499000	52700	52700	52700	52700	0
7	20231208	204200	3912499000	52700	52700	52700	52700	0
8	20231208	204100	3912499000	52700	52700	52700	52700	0
9	20231208	204000	3912499000	52700	52700	52700	52700	0
10	20231208	203900	3912499000	52700	52700	52700	52700	0
11	20231208	203800	3912499000	52700	52700	52700	52700	0
12	20231208	203700	3912499000	52700	52700	52700	52700	0
13	20231208	203600	3912499000	52700	52700	52700	52700	0
14	20231208	203500	3912499000	52700	52700	52700	52700	0
15	20231208	203400	3912499000	52700	52700	52700	52700	0
16	20231208	203300	3912499000	52700	52700	52700	52700	0
17	20231208	203200	3912499000	52700	52700	52700	52700	0
18	20231208	203100	3912499000	52700	52700	52700	52700	0
19	20231208	203000	3912499000	52700	52700	52700	52700	0
20	20231208	202900	3912499000	52700	52700	52700	52700	0
21	20231208	202800	3912499000	52700	52700	52700	52700	0
22	20231208	202700	3912499000	52700	52700	52700	52700	0
23	20231208	202600	3912499000	52700	52700	52700	52700	0
24	20231208	202500	3912499000	52700	52700	52700	52700	0
25	20231208	202400	3912499000	52700	52700	52700	52700	0
26	20231208	202300	3912499000	52700	52700	52700	52700	0
27	20231208	202200	3912499000	52700	52700	52700	52700	0
28	20231208	202100	3912499000	52700	52700	52700	52700	0
29	20231208	202000	3912499000	52700	52700	52700	52700	0
30	20231208	201900	3912499000	52700	52700	52700	52700	0
31	20231208	201800	3912499000	52700	52700	52700	52700	0
32	20231208	201700	3912499000	52700	52700	52700	52700	767
33	20231208	201600	3912499000	52700	52700	52700	52700	0
34	20231208	201500	3912499000	52700	52700	52700	52700	0
35	20231208	201400	3912499000	52700	52700	52700	52700	0
36	20231208	201300	3912499000	52700	52700	52700	52700	0
37	20231208	201200	3912499000	52700	52700	52700	52700	0
38	20231208	201100	3912499000	52700	52700	52700	52700	0
39	20231208	201000	3912499000	52700	52700	52700	52700	0
40	20231208	200900	3912499000	52700	52700	52700	52700	0
41	20231208	200800	3912499000	52700	52700	52700	52700	0
42	20231208	200700	3912499000	52700	52700	52700	52700	0
43	20231208	200600	3912499000	52700	52700	52700	52700	0
44	20231208	200500	3912499000	52700	52700	52700	52700	0
45	20231208	200400	3912499000	52700	52700	52700	52700	0
46	20231208	200300	3912499000	52700	52700	52700	52700	0
47	20231208	200200	3912499000	52700	52700	52700	52700	0
48	20231208	200100	3912499000	52700	52700	52700	52700	0
49	20231208	200000	3912499000	52700	52700	52700	52700	0
50	20231208	195900	3912499000	52700	52700	52700	52700	0
51	20231208	195800	3912499000	52700	52700	52700	52700	0
52	20231208	195700	3912499000	52700	52700	52700	52700	0
53	20231208	195600	3912499000	52700	52700	52700	52700	0
54	20231208	195500	3912499000	52700	52700	52700	52700	0
55	20231208	195400	3912499000	52700	52700	52700	52700	0
56	20231208	195300	3912499000	52700	52700	52700	52700	0
57	20231208	195200	3912499000	52700	52700	52700	52700	0
58	20231208	195100	3912499000	52700	52700	52700	52700	0
59	20231208	195000	3912499000	52700	52700	52700	52700	0
60	20231208	194900	3912499000	52700	52700	52700	52700	0
61	20231208	194800	3912499000	52700	52700	52700	52700	0
62	20231208	194700	3912499000	52700	52700	52700	52700	767
63	20231208	194600	3912499000	52700	52700	52700	52700	0
64	20231208	194500	3912499000	52700	52700	52700	52700	0
65	20231208	194400	3912499000	52700	52700	52700	52700	0
66	20231208	194300	3912499000	52700	52700	52700	52700	0
67	20231208	194200	3912499000	52700	52700	52700	52700	0
68	20231208	194100	3912499000	52700	52700	52700	52700	0
69	20231208	194000	3912499000	52700	52700	52700	52700	0
70	20231208	193900	3912499000	52700	52700	52700	52700	0
71	20231208	193800	3912499000	52700	52700	52700	52700	0
72	20231208	193700	3912499000	52700	52700	52700	52700	0
73	20231208	193600	3912499000	52700	52700	52700	52700	0
74	20231208	193500	3912499000	52700	52700	52700	52700	0
75	20231208	193400	3912499000	52700	52700	52700	52700	0
76	20231208	193300	3912499000	52700	52700	52700	52700	0
77	20231208	193200	3912499000	52700	52700	52700	52700	0
78	20231208	193100	3912499000	52700	52700	52700	52700	0
79	20231208	193000	3912499000	52700	52700	52700	52700	0
80	20231208	192900	3912499000	52700	52700	52700	52700	0
81	20231208	192800	3912499000	52700	52700	52700	52700	0
82	20231208	192700	3912499000	52700	52700	52700	52700	0
83	20231208	192600	3912499000	52700	52700	52700	52700	0
84	20231208	192500	3912499000	52700	52700	52700	52700	0
85	20231208	192400	3912499000	52700	52700	52700	52700	0
86	20231208	192300	3912499000	52700	52700	52700	52700	0
87	20231208	192200	3912499000	52700	52700	52700	52700	0
88	20231208	192100	3912499000	52700	52700	52700	52700	0
89	20231208	192000	3912499000	52700	52700	52700	52700	0
90	20231208	191900	3912499000	52700	52700	52700	52700	0
91	20231208	191800	3912499000	52700	52700	52700	52700	0
92	20231208	191700	3912499000	52700	52700	52700	52700	767
93	20231208	191600	3912499000	52700	52700	52700	52700	0
94	20231208	191500	3912499000	52700	52700	52700	52700	0
95	20231208	191400	3912499000	52700	52700	52700	52700	0
96	20231208	191300	3912499000	52700	52700	52700	52700	0
97	20231208	191200	3912499000	52700	52700	52700	52700	0
98	20231208	191100	3912499000	52700	52700	52700	52700	0
99	20231208	191000	3912499000	52700	52700	52700	52700	0
100	20231208	190900	3912499000	52700	52700	52700	52700	0
101	20231208	190800	3912499000	52700	52700	52700	52700	0
102	20231208	190700	3912499000	52700	52700	52700	52700	0
103	20231208	190600	3912499000	52700	52700	52700	52700	0
104	20231208	190500	3912499000	52700	52700	52700	52700	0
105	20231208	190400	3912499000	52700	52700	52700	52700	0
106	20231208	190300	3912499000	52700	52700	52700	52700	0
107	20231208	190200	3912499000	52700	52700	52700	52700	0
108	20231208	190100	3912499000	52700	52700	52700	52700	0
109	20231208	190000	3912499000	52700	52700	52700	52700	0
110	20231208	185900	3912499000	52700	52700	52700	52700	0
111	20231208	185800	3912499000	52700	52700	52700	52700	0
112	20231208	185700	3912499000	52700	52700	52700	52700	0
113	20231208	185600	3912499000	52700	52700	52700	52700	0
114	20231208	185500	3912499000	52700	52700	52700	52700	0
115	20231208	185400	3912499000	52700	52700	52700	52700	0
116	20231208	185300	3912499000	52700	52700	52700	52700	0
117	20231208	185200	3912499000	52700	52700	52700	52700	0
118	20231208	185100	3912499000	52700	52700	52700	52700	0
119	20231208	185000	3912499000	52700	52700	52700	52700	0
120	20231208	184900	3912499000	52700	52700	52700	52700	0
121	20231208	184800	3912499000	52700	52700	52700	52700	0
122	20231208	184700	3912499000	52700	52700	52700	52700	767
123	20231208	184600	3912499000	52700	52700	52700	52700	0
124	20231208	184500	3912499000	52700	52700	52700	52700	0
125	20231208	184400	3912499000	52700	52700	52700	52700	0
126	20231208	184300	3912499000	52700	52700	52700	52700	0
127	20231208	184200	3912499000	52700	52700	52700	52700	0
128	20231208	184100	3912499000	52700	52700	52700	52700	0
129	20231208	184000	3912499000	52700	52700	52700	52700	0
130	20231208	183900	3912499000	52700	52700	52700	52700	0
131	20231208	183800	3912499000	52700	52700	52700	52700	0
132	20231208	183700	3912499000	52700	52700	52700	52700	0
133	20231208	183600	3912499000	52700	52700	52700	52700	0
134	20231208	183500	3912499000	52700	52700	52700	52700	0
135	20231208	183400	3912499000	52700	52700	52700	52700	0
136	20231208	183300	3912499000	52700	52700	52700	52700	0
137	20231208	183200	3912499000	52700	52700	52700	52700	0
138	20231208	183100	3912499000	52700	52700	52700	52700	0
139	20231208	183000	3912499000	52700	52700	52700	52700	0
140	20231208	182900	3912499000	52700	52700	52700	52700	0
141	20231208	182800	3912499000	52700	52700	52700	52700	0
142	20231208	182700	3912499000	52700	52700	52700	52700	0
143	20231208	182600	3912499000	52700	52700	52700	52700	0
144	20231208	182500	3912499000	52700	52700	52700	52700	0
145	20231208	182400	3912499000	52700	52700	52700	52700	0
146	20231208	182300	3912499000	52700	52700	52700	52700	0
147	20231208	182200	3912499000	52700	52700	52700	52700	0
148	20231208	182100	3912499000	52700	52700	52700	52700	0
149	20231208	182000	3912499000	52700	52700	52700	52700	0
150	20231208	181900	3912499000	52700	52700	52700	52700	0
151	20231208	181800	3912499000	52700	52700	52700	52700	0
152	20231208	181700	3912499000	52700	52700	52700	52700	767
153	20231208	181600	3912499000	52700	52700	52700	52700	0
154	20231208	181500	3912499000	52700	52700	52700	52700	0
155	20231208	181400	3912499000	52700	52700	52700	52700	0
156	20231208	181300	3912499000	52700	52700	52700	52700	0
157	20231208	181200	3912499000	52700	52700	52700	52700	0
158	20231208	181100	3912499000	52700	52700	52700	52700	0
159	20231208	181000	3912499000	52700	52700	52700	52700	0
160	20231208	180900	3912499000	52700	52700	52700	52700	0
161	20231208	180800	3912499000	52700	52700	52700	52700	0
162	20231208	180700	3912499000	52700	52700	52700	52700	0
163	20231208	180600	3912499000	52700	52700	52700	52700	0
164	20231208	180500	3912499000	52700	52700	52700	52700	0
165	20231208	180400	3912499000	52700	52700	52700	52700	0
166	20231208	180300	3912499000	52700	52700	52700	52700	0
167	20231208	180200	3912499000	52700	52700	52700	52700	0
168	20231208	180100	3912499000	52700	52700	52700	52700	0
169	20231208	180000	3912499000	52700	52700	52700	52700	0
170	20231208	175900	3912499000	52700	52700	52700	52700	0
171	20231208	175800	3912499000	52700	52700	52700	52700	0
172	20231208	175700	3912499000	52700	52700	52700	52700	0
173	20231208	175600	3912499000	52700	52700	52700	52700	0
174	20231208	175500	3912499000	52700	52700	52700	52700	0
175	20231208	175400	3912499000	52700	52700	52700	52700	0
176	20231208	175300	3912499000	52700	52700	52700	52700	0
177	20231208	175200	3912499000	52700	52700	52700	52700	0
178	20231208	175100	3912499000	52700	52700	52700	52700	0
179	20231208	175000	3912499000	52700	52700	52700	52700	0
180	20231208	174900	3912499000	52700	52700	52700	52700	0
181	20231208	174800	3912499000	52700	52700	52700	52700	0
182	20231208	174700	3912499000	52700	52700	52700	52700	767
183	20231208	174600	3912499000	52700	52700	52700	52700	0
184	20231208	174500	3912499000	52700	52700	52700	52700	0
185	20231208	174400	3912499000	52700	52700	52700	52700	0
186	20231208	174300	3912499000	52700	52700	52700	52700	0
187	20231208	174200	3912499000	52700	52700	52700	52700	0
188	20231208	174100	3912499000	52700	52700	52700	52700	0
189	20231208	174000	3912499000	52700	52700	52700	52700	0
190	20231208	173900	3912499000	52700	52700	52700	52700	0
191	20231208	173800	3912499000	52700	52700	52700	52700	0
192	20231208	173700	3912499000	52700	52700	52700	52700	0
193	20231208	173600	3912499000	52700	52700	52700	52700	0
194	20231208	173500	3912499000	52700	52700	52700	52700	0
195	20231208	173400	3912499000	52700	52700	52700	52700	0
196	20231208	173300	3912499000	52700	52700	52700	52700	0
197	20231208	173200	3912499000	52700	52700	52700	52700	0
198	20231208	173100	3912499000	52700	52700	52700	52700	0
199	20231208	173000	3912499000	52700	52700	52700	52700	0
200	20231208	172900	3912499000	52700	52700	52700	52700	0
201	20231208	172800	3912499000	52700	52700	52700	52700	0
202	20231208	172700	3912499000	52700	52700	52700	52700	0
203	20231208	172600	3912499000	52700	52700	52700	52700	0
204	20231208	172500	3912499000	52700	52700	52700	52700	0
205	20231208	172400	3912499000	52700	52700	52700	52700	0
206	20231208	172300	3912499000	52700	52700	52700	52700	0
207	20231208	172200	3912499000	52700	52700	52700	52700	0
208	20231208	172100	3912499000	52700	52700	52700	52700	0
209	20231208	172000	3912499000	52700	52700	52700	52700	0
210	20231208	171900	3912499000	52700	52700	52700	52700	0
211	20231208	171800	3912499000	52700	52700	52700	52700	0
212	20231208	171700	3912499000	52700	52700	52700	52700	767
213	20231208	171600	3912499000	52700	52700	52700	52700	0
214	20231208	171500	3912499000	52700	52700	52700	52700	0
215	20231208	171400	3912499000	52700	52700	52700	52700	0
216	20231208	171300	3912499000	52700	52700	52700	52700	0
217	20231208	171200	3912499000	52700	52700	52700	52700	0
218	20231208	171100	3912499000	52700	52700	52700	52700	0
219	20231208	171000	3912499000	52700	52700	52700	52700	0
220	20231208	170900	3912499000	52700	52700	52700	52700	0
221	20231208	170800	3912499000	52700	52700	52700	52700	0
222	20231208	170700	3912499000	52700	52700	52700	52700	0
223	20231208	170600	3912499000	52700	52700	52700	52700	0
224	20231208	170500	3912499000	52700	52700	52700	52700	0
225	20231208	170400	3912499000	52700	52700	52700	52700	0
226	20231208	170300	3912499000	52700	52700	52700	52700	0
227	20231208	170200	3912499000	52700	52700	52700	52700	0
228	20231208	170100	3912499000	52700	52700	52700	52700	0
229	20231208	170000	3912499000	52700	52700	52700	52700	0
230	20231208	165900	3912499000	52700	52700	52700	52700	0
231	20231208	165800	3912499000	52700	52700	52700	52700	0
232	20231208	165700	3912499000	52700	52700	52700	52700	0
233	20231208	165600	3912499000	52700	52700	52700	52700	0
234	20231208	165500	3912499000	52700	52700	52700	52700	0
235	20231208	165400	3912499000	52700	52700	52700	52700	0
236	20231208	165300	3912499000	52700	52700	52700	52700	0
237	20231208	165200	3912499000	52700	52700	52700	52700	0
238	20231208	165100	3912499000	52700	52700	52700	52700	0
239	20231208	165000	3912499000	52700	52700	52700	52700	0
240	20231208	164900	3912499000	52700	52700	52700	52700	0
241	20231208	164800	3912499000	52700	52700	52700	52700	0
242	20231208	164700	3912499000	52700	52700	52700	52700	767
243	20231208	164600	3912499000	52700	52700	52700	52700	0
244	20231208	164500	3912499000	52700	52700	52700	52700	0
245	20231208	164400	3912499000	52700	52700	52700	52700	0
246	20231208	164300	3912499000	52700	52700	52700	52700	0
247	20231208	164200	3912499000	52700	52700	52700	52700	0
248	20231208	164100	3912499000	52700	52700	52700	52700	0
249	20231208	164000	3912499000	52700	52700	52700	52700	0
250	20231208	163900	3912499000	52700	52700	52700	52700	0
251	20231208	163800	3912499000	52700	52700	52700	52700	0
252	20231208	163700	3912499000	52700	52700	52700	52700	0
253	20231208	163600	3912499000	52700	52700	52700	52700	0
254	20231208	163500	3912499000	52700	52700	52700	52700	0
255	20231208	163400	3912499000	52700	52700	52700	52700	0
256	20231208	163300	3912499000	52700	52700	52700	52700	0
257	20231208	163200	3912499000	52700	52700	52700	52700	0
258	20231208	163100	3912499000	52700	52700	52700	52700	0
259	20231208	163000	3912499000	52700	52700	52700	52700	0
260	20231208	162900	3912499000	52700	52700	52700	52700	0
261	20231208	162800	3912499000	52700	52700	52700	52700	0
262	20231208	162700	3912499000	52700	52700	52700	52700	0
263	20231208	162600	3912499000	52700	52700	52700	52700	0
264	20231208	162500	3912499000	52700	52700	52700	52700	0
265	20231208	162400	3912499000	52700	52700	52700	52700	0
266	20231208	162300	3912499000	52700	52700	52700	52700	0
267	20231208	162200	3912499000	52700	52700	52700	52700	0
268	20231208	162100	3912499000	52700	52700	52700	52700	0
269	20231208	162000	3912499000	52700	52700	52700	52700	0
270	20231208	161900	3912499000	52700	52700	52700	52700	0
271	20231208	161800	3912499000	52700	52700	52700	52700	0
272	20231208	161700	3912499000	52700	52700	52700	52700	767
273	20231208	161600	3912499000	52700	52700	52700	52700	0
274	20231208	161500	3912499000	52700	52700	52700	52700	0
275	20231208	161400	3912499000	52700	52700	52700	52700	0
276	20231208	161300	3912499000	52700	52700	52700	52700	0
277	20231208	161200	3912499000	52700	52700	52700	52700	0
278	20231208	161100	3912499000	52700	52700	52700	52700	0
279	20231208	161000	3912499000	52700	52700	52700	52700	0
280	20231208	160900	3912499000	52700	52700	52700	52700	0
281	20231208	160800	3912499000	52700	52700	52700	52700	0
282	20231208	160700	3912499000	52700	52700	52700	52700	0
283	20231208	160600	3912499000	52700	52700	52700	52700	0
284	20231208	160500	3912499000	52700	52700	52700	52700	0
285	20231208	160400	3912499000	52700	52700	52700	52700	0
286	20231208	160300	3912499000	52700	52700	52700	52700	0
287	20231208	160200	3912499000	52700	52700	52700	52700	0
288	20231208	160100	3912499000	52700	52700	52700	52700	0
289	20231208	160000	3912499000	52700	52700	52700	52700	0
290	20231208	155900	3912499000	52700	52700	52700	52700	0
291	20231208	155800	3912499000	52700	52700	52700	52700	0
292	20231208	155700	3912499000	52700	52700	52700	52700	0
293	20231208	155600	3912499000	52700	52700	52700	52700	0
294	20231208	155500	3912499000	52700	52700	52700	52700	0
295	20231208	155400	3912499000	52700	52700	52700	52700	0
296	20231208	155300	3912499000	52700	52700	52700	52700	0
297	20231208	155200	3912499000	52700	52700	52700	52700	0
298	20231208	155100	3912499000	52700	52700	52700	52700	0
299	20231208	155000	3912499000	52700	52700	52700	52700	0
300	20231208	154900	3912499000	52700	52700	52700	52700	0
301	20231208	154800	3912499000	52700	52700	52700	52700	0
302	20231208	154700	3912499000	52700	52700	52700	52700	767
303	20231208	154600	3912499000	52700	52700	52700	52700	0
304	20231208	154500	3912499000	52700	52700	52700	52700	0
305	20231208	154400	3912499000	52700	52700	52700	52700	0
306	20231208	154300	3912499000	52700	52700	52700	52700	0
307	20231208	154200	3912499000	52700	52700	52700	52700	0
308	20231208	154100	3912499000	52700	52700	52700	52700	0
309	20231208	154000	3912499000	52700	52700	52700	52700	0
310	20231208	153900	3912499000	52700	52700	52700	52700	0
311	20231208	153800	3912499000	52700	52700	52700	52700	0
312	20231208	153700	3912499000	52700	52700	52700	52700	0
313	20231208	153600	3912499000	52700	52700	52700	52700	0
314	20231208	153500	3912499000	52700	52700	52700	52700	0
315	20231208	153400	3912499000	52700	52700	52700	52700	0
316	20231208	153300	3912499000	52700	52700	52700	52700	0
317	20231208	153200	3912499000	52700	52700	52700	52700	0
318	20231208	153100	3912499000	52700	52700	52700	52700	0
319	20231208	153000	3912499000	52700	52700	52700	52700	767
320	20231208	152900	3872078100	52900	52900	52900	52900	0
321	20231208	152800	3872078100	52900	52900	52900	52900	0
322	20231208	152700	3872078100	52900	52900	52900	52900	0
323	20231208	152600	3872078100	52900	52900	52900	52900	0
324	20231208	152500	3872078100	52900	52900	52900	52900	0
325	20231208	152400	3872078100	52900	52900	52900	52900	0
326	20231208	152300	3872078100	52900	52900	52900	52900	0
327	20231208	152200	3872078100	52900	52900	52900	52900	0
328	20231208	152100	3872078100	52900	52900	52900	52900	0
329	20231208	152000	3872078100	52900	52900	52900	52900	0
330	20231208	151900	3872078100	52900	52800	52900	52800	30
331	20231208	151800	3870491700	53000	52600	53000	52600	1009
332	20231208	151700	3817118000	52600	52600	52700	52600	109
333	20231208	151600	3811384500	52600	52600	52600	52600	28
334	20231208	151500	3809911700	52600	52600	52600	52600	1
335	20231208	151400	3809859100	52500	52600	52600	52400	122
336	20231208	151300	3803450500	52400	52600	52700	52400	1634
337	20231208	151200	3717698500	52500	52600	52600	52500	185
338	20231208	151100	3707967600	52700	52700	52700	52700	102
339	20231208	151000	3702592200	52500	52900	52900	52500	3256
340	20231208	150900	3531321400	52800	52900	52900	52800	229
341	20231208	150800	3519214500	52900	52900	52900	52900	11
342	20231208	150700	3518632600	52900	52900	52900	52900	100
343	20231208	150600	3513342600	52800	52700	52900	52700	179
344	20231208	150500	3503881100	52700	52700	52700	52700	7
345	20231208	150400	3503512200	52600	52800	52900	52600	670
346	20231208	150300	3468086900	52800	52800	52900	52600	941
347	20231208	150200	3418404700	52700	52800	52800	52700	6
348	20231208	150100	3418088100	52800	52800	52800	52800	2
349	20231208	150000	3417982500	52800	52700	52800	52700	466
350	20231208	145900	3393424200	52800	52700	52800	52700	59
351	20231208	145800	3390309400	52700	52800	52800	52700	310
352	20231208	145700	3373967500	52700	52800	52800	52700	99
353	20231208	145600	3368746100	52800	52800	52800	52800	72
354	20231208	145500	3364944500	52800	52800	52800	52700	317
355	20231208	145400	3348213400	52800	52800	52800	52700	270
356	20231208	145300	3333965100	52800	52800	52800	52800	10
357	20231208	145200	3333437100	52900	52800	52900	52800	6
358	20231208	145100	3333120200	52800	52800	52800	52700	44
359	20231208	145000	3330798200	52700	52900	52900	52700	257
360	20231208	144900	3317212300	52800	52900	52900	52800	34
361	20231208	144800	3315415700	52900	52800	52900	52700	277
362	20231208	144700	3300777000	52700	52800	52900	52700	307
363	20231208	144600	3284555600	52800	52800	52800	52700	145
364	20231208	144500	3276904600	52900	52900	52900	52900	1
365	20231208	144400	3276851700	52800	52800	52900	52800	62
366	20231208	144300	3273574500	52800	52800	52900	52700	1544
367	20231208	144200	3191943800	52900	52900	52900	52800	143
368	20231208	144100	3184379200	52900	52900	52900	52900	1
369	20231208	144000	3184326300	52800	52900	52900	52800	76
370	20231208	143900	3180306800	52900	52800	52900	52800	47
371	20231208	143800	3177821500	52900	52800	52900	52800	32
372	20231208	143700	3176129200	52900	52800	52900	52800	7
373	20231208	143600	3175759400	52900	52900	52900	52900	1
374	20231208	143500	3175706500	52900	52800	52900	52800	73
375	20231208	143400	3171849800	52900	52900	52900	52800	77
376	20231208	143300	3167782500	52900	52800	52900	52800	6
377	20231208	143200	3167465600	52800	52800	52800	52800	97
378	20231208	143100	3162344000	52800	52800	52900	52800	34
379	20231208	143000	3160548700	52800	52800	52900	52800	167
380	20231208	142900	3151723700	52800	52900	52900	52800	11
381	20231208	142800	3151142800	52800	52800	52900	52800	123
382	20231208	142700	3144646500	52700	52800	52800	52700	202
383	20231208	142600	3133988000	52800	52800	52800	52700	162
384	20231208	142500	3125441100	52800	52800	52800	52700	160
385	20231208	142400	3116998900	52800	52900	52900	52700	392
386	20231208	142300	3096301800	52800	52800	52800	52700	114
387	20231208	142200	3090288300	52800	52800	52800	52700	452
388	20231208	142100	3066437000	52800	52800	52800	52800	12
389	20231208	142000	3065803400	52800	52800	52800	52800	19
390	20231208	141900	3064800200	52800	52800	52800	52800	3
391	20231208	141800	3064641800	52800	52800	52800	52800	13
392	20231208	141700	3063955400	52800	52800	52800	52800	69
393	20231208	141600	3060312200	52700	52800	52900	52700	104
394	20231208	141500	3054822400	52800	52800	52800	52700	72
395	20231208	141400	3051021500	52700	52900	52900	52700	934
396	20231208	141300	3001665000	52800	52900	52900	52800	60
397	20231208	141200	2998491400	52800	52900	52900	52800	145
398	20231208	141100	2990826600	52900	52900	52900	52900	0
399	20231208	141000	2990826600	52900	52900	52900	52800	24
400	20231208	140900	2989558700	52800	52900	52900	52800	224
401	20231208	140800	2977716000	52900	52900	52900	52800	249
402	20231208	140700	2964549700	52900	52900	52900	52900	6
403	20231208	140600	2964232300	52800	52800	52900	52800	30
404	20231208	140500	2962648100	52800	52900	52900	52800	398
405	20231208	140400	2941605100	52900	52800	52900	52800	13
406	20231208	140300	2940918100	52900	52800	52900	52800	229
407	20231208	140200	2928804600	52800	52800	52800	52800	0
408	20231208	140100	2928804600	52800	52700	52900	52700	203
409	20231208	140000	2918071900	52700	52900	52900	52700	141
410	20231208	135900	2910620400	52900	52900	52900	52900	2
411	20231208	135800	2910514600	52900	52800	52900	52600	1473
412	20231208	135700	2832779100	52800	53100	53100	52800	2207
413	20231208	135600	2715867800	53100	53100	53100	53000	248
414	20231208	135500	2702709400	53000	53000	53000	53000	131
415	20231208	135400	2695766400	53000	53100	53100	53000	262
416	20231208	135300	2681870900	53000	52900	53000	52900	744
417	20231208	135200	2642439600	53000	53000	53000	52900	587
418	20231208	135100	2611339100	53000	53000	53000	53000	182
419	20231208	135000	2601693100	52900	52900	52900	52900	20
420	20231208	134900	2600635100	52900	52900	52900	52900	10
421	20231208	134800	2600106100	52900	52900	52900	52900	805
422	20231208	134700	2557521600	52800	52800	52800	52800	5
423	20231208	134600	2557257600	52900	52800	52900	52800	85
424	20231208	134500	2552768000	52800	52800	52800	52800	59
425	20231208	134400	2549652800	52800	52800	52800	52800	16
426	20231208	134300	2548808000	52800	52800	52800	52800	30
427	20231208	134200	2547224000	52800	52900	52900	52800	101
428	20231208	134100	2541886200	52800	52900	52900	52800	10
429	20231208	134000	2541357900	52800	52900	52900	52800	394
430	20231208	133900	2520536000	52800	52800	52800	52800	38
431	20231208	133800	2518529600	52800	52800	52800	52800	10
432	20231208	133700	2518001600	52800	52900	52900	52800	40
433	20231208	133600	2515886600	52900	53000	53000	52800	261
434	20231208	133500	2502083800	52900	52900	52900	52900	161
435	20231208	133400	2493566900	52800	53000	53000	52800	505
436	20231208	133300	2466859700	52900	53000	53000	52900	29
437	20231208	133200	2465323600	52900	53000	53000	52900	49
438	20231208	133100	2462731400	53000	53000	53000	52900	199
439	20231208	133000	2452192100	52900	52900	52900	52900	6
440	20231208	132900	2451874700	52900	52900	52900	52800	111
441	20231208	132800	2446003900	52900	52900	52900	52900	91
442	20231208	132700	2441190000	52900	52900	53000	52900	158
443	20231208	132600	2432831700	52800	52900	52900	52800	2
444	20231208	132500	2432726000	52800	52900	52900	52700	477
445	20231208	132400	2407531700	52800	52900	52900	52700	1098
446	20231208	132300	2349569600	52800	52800	52800	52800	0
447	20231208	132200	2349569600	52800	52800	52900	52800	90
448	20231208	132100	2344810500	52800	52800	52800	52800	1
449	20231208	132000	2344757700	52800	52900	52900	52700	217
450	20231208	131900	2333291800	53000	52900	53000	52900	7
451	20231208	131800	2332921400	52700	52900	52900	52700	250
452	20231208	131700	2319712300	52900	52900	52900	52800	415
453	20231208	131600	2297799900	52800	52900	53000	52800	165
454	20231208	131500	2289075900	53000	52900	53000	52900	5
455	20231208	131400	2288811300	52800	52800	52800	52800	1
456	20231208	131300	2288758500	52800	52900	52900	52800	42
457	20231208	131200	2286537200	52900	52900	52900	52800	209
458	20231208	131100	2275486000	52800	52800	52800	52800	36
459	20231208	131000	2273585200	52800	52800	53000	52800	87
460	20231208	130900	2268991400	52900	52900	52900	52800	384
461	20231208	130800	2248678700	52700	52800	52900	52700	853
462	20231208	130700	2203590200	52900	52900	52900	52900	1
463	20231208	130600	2203537300	52800	52800	52800	52800	0
464	20231208	130500	2203537300	52800	52800	52800	52800	66
465	20231208	130400	2200052500	52800	52800	52800	52800	2
466	20231208	130300	2199946900	52800	52800	52800	52800	0
467	20231208	130200	2199946900	52800	52900	52900	52800	14
468	20231208	130100	2199206900	52900	52900	52900	52900	0
469	20231208	130000	2199206900	52900	52800	52900	52700	1105
470	20231208	125900	2140891800	52800	52800	52800	52800	7
471	20231208	125800	2140522200	52800	52800	52800	52800	0
472	20231208	125700	2140522200	52800	52900	52900	52800	133
473	20231208	125600	2133492400	52900	52900	52900	52900	14
474	20231208	125500	2132751800	52900	52900	52900	52800	45
475	20231208	125400	2130372400	52800	52900	52900	52800	62
476	20231208	125300	2127098200	52800	52900	52900	52800	125
477	20231208	125200	2120486800	52900	52900	52900	52900	11
478	20231208	125100	2119904900	52900	52900	52900	52900	12
479	20231208	125000	2119270100	52900	52900	53000	52900	83
480	20231208	124900	2114879300	52900	52900	52900	52900	0
481	20231208	124800	2114879300	52900	52900	52900	52900	12
482	20231208	124700	2114244500	52900	52900	52900	52900	118
483	20231208	124600	2108002300	52900	52900	52900	52900	2
484	20231208	124500	2107896500	52900	52900	53000	52800	255
485	20231208	124400	2094408100	52900	53000	53000	52900	250
486	20231208	124300	2081182000	52900	52900	52900	52900	49
487	20231208	124200	2078589900	52900	53000	53000	52800	471
488	20231208	124100	2053687400	52900	52900	52900	52900	43
489	20231208	124000	2051412700	52900	52900	52900	52800	278
490	20231208	123900	2036723000	52900	53000	53000	52900	21
491	20231208	123800	2035611100	52900	53000	53000	52900	90
492	20231208	123700	2030842300	53000	53000	53000	53000	190
493	20231208	123600	2020772300	53000	52900	53000	52700	380
494	20231208	123500	2000691800	52900	52900	53000	52900	23
495	20231208	123400	1999474900	52800	53100	53100	52800	71
496	20231208	123300	1995716600	53100	52900	53100	52700	2366
497	20231208	123200	1870532300	52900	52800	52900	52800	28
498	20231208	123100	1869051900	52900	52900	52900	52900	0
499	20231208	123000	1869051900	52900	52800	52900	52800	32
500	20231208	122900	1867361400	52800	52800	52800	52800	6
501	20231208	122800	1867044600	52800	52800	52800	52800	99
502	20231208	122700	1861817400	52800	52800	52800	52800	12
503	20231208	122600	1861183800	52800	52800	52800	52800	55
504	20231208	122500	1858279800	52700	52700	52700	52700	0
505	20231208	122400	1858279800	52700	52700	52700	52700	0
506	20231208	122300	1858279800	52700	52800	52800	52700	868
507	20231208	122200	1812466500	52800	52900	52900	52800	165
508	20231208	122100	1803741500	52900	52900	52900	52900	21
509	20231208	122000	1802630600	52800	52800	52800	52800	9
510	20231208	121900	1802155400	52900	52900	52900	52900	1
511	20231208	121800	1802102500	52900	52900	52900	52800	151
512	20231208	121700	1794119900	52900	52900	52900	52800	183
513	20231208	121600	1784446600	52800	52900	52900	52800	42
514	20231208	121500	1782225900	52900	52900	52900	52900	338
515	20231208	121400	1764345700	52900	52900	52900	52900	0
516	20231208	121300	1764345700	52900	52900	52900	52900	77
517	20231208	121200	1760272400	52900	52800	52900	52800	9
518	20231208	121100	1759796500	52800	52900	52900	52800	163
519	20231208	121000	1751180100	52900	52800	52900	52800	20
520	20231208	120900	1750122200	52800	52900	52900	52800	68
521	20231208	120800	1746530900	52800	52900	52900	52800	321
522	20231208	120700	1729558300	52900	52900	52900	52900	0
523	20231208	120600	1729558300	52900	52900	52900	52800	702
524	20231208	120500	1692434200	52900	52900	53000	52900	160
525	20231208	120400	1683962400	52900	52900	52900	52900	9
526	20231208	120300	1683486300	52900	52900	52900	52900	67
527	20231208	120200	1679942000	52800	52800	52800	52800	0
528	20231208	120100	1679942000	52800	52900	52900	52800	11
529	20231208	120000	1679360700	52900	52900	52900	52700	153
530	20231208	115900	1671276800	52900	52900	52900	52900	29
531	20231208	115800	1669742700	52900	52900	52900	52900	47
532	20231208	115700	1667256400	52900	53000	53000	52900	347
533	20231208	115600	1648886600	53000	52900	53000	52900	7
534	20231208	115500	1648516100	52900	52800	52900	52800	23
535	20231208	115400	1647301000	53000	52800	53000	52800	38
536	20231208	115300	1645291200	52700	52700	52700	52700	0
537	20231208	115200	1645291200	52700	52900	53000	52700	210
538	20231208	115100	1634194500	53000	53000	53000	52700	134
539	20231208	115000	1627110200	53000	52700	53000	52700	254
540	20231208	114900	1613697700	52700	52800	52800	52600	525
541	20231208	114800	1586016600	52800	52900	52900	52800	479
542	20231208	114700	1560707600	52900	52800	52900	52800	59
543	20231208	114600	1557588400	52900	52800	52900	52800	30
544	20231208	114500	1556002400	52800	52900	52900	52800	877
545	20231208	114400	1509611600	52800	52900	52900	52800	9
546	20231208	114300	1509136100	52800	52800	52800	52800	53
547	20231208	114200	1506337700	52800	52800	52800	52800	0
548	20231208	114100	1506337700	52800	52800	52800	52800	8
549	20231208	114000	1505915300	52800	52800	52800	52800	24
550	20231208	113900	1504648100	52900	52900	52900	52900	38
551	20231208	113800	1502637900	52800	52900	52900	52800	48
552	20231208	113700	1500099400	52900	52900	52900	52900	24
553	20231208	113600	1498829800	52900	52900	52900	52800	82
554	20231208	113500	1494492700	52800	52900	52900	52800	2
555	20231208	113400	1494387000	52800	52900	52900	52800	168
556	20231208	113300	1485515300	52900	52800	52900	52800	10
557	20231208	113200	1484987000	52800	52800	52800	52800	0
558	20231208	113100	1484987000	52800	52800	52800	52800	0
559	20231208	113000	1484987000	52800	52900	52900	52800	193
560	20231208	112900	1474789200	52800	52900	52900	52800	10
561	20231208	112800	1474261100	52800	52800	52800	52800	23
562	20231208	112700	1473046700	52800	52800	52800	52600	202
563	20231208	112600	1462390500	52600	52800	52800	52600	427
564	20231208	112500	1439856000	52800	52700	52900	52700	426
565	20231208	112400	1417354700	52800	52800	52800	52800	87
566	20231208	112300	1412761100	52800	52800	52800	52800	31
567	20231208	112200	1411124300	52800	52800	52800	52800	7
568	20231208	112100	1410754700	52700	52700	52700	52700	9
569	20231208	112000	1410280400	52600	52800	52800	52600	368
570	20231208	111900	1390867800	52800	52800	52800	52800	9
571	20231208	111800	1390392600	52800	52800	52800	52800	18
572	20231208	111700	1389442200	52600	52800	52800	52600	274
573	20231208	111600	1374989800	52800	52800	52800	52800	18
574	20231208	111500	1374039400	52600	52800	53000	52600	645
575	20231208	111400	1339980200	52800	52700	52800	52700	75
576	20231208	111300	1336025500	52800	52800	52800	52800	26
577	20231208	111200	1334652700	52700	52800	52900	52700	132
578	20231208	111100	1327682200	52800	52800	52800	52800	160
579	20231208	111000	1319234200	52800	52900	52900	52700	214
580	20231208	110900	1307933700	52900	52900	52900	52800	273
581	20231208	110800	1293500400	52900	52900	52900	52900	257
582	20231208	110700	1279905100	52900	52900	52900	52900	364
583	20231208	110600	1260649500	52900	52800	52900	52700	223
584	20231208	110500	1248878700	52800	52600	52800	52600	650
585	20231208	110400	1214623900	52600	52600	52700	52600	69
586	20231208	110300	1210989500	52600	52600	52600	52600	310
587	20231208	110200	1194683500	52600	52600	52600	52600	16
588	20231208	110100	1193841900	52600	52700	52700	52600	463
589	20231208	110000	1169484200	52600	52600	52600	52600	20
590	20231208	105900	1168432200	52600	52700	52700	52600	98
591	20231208	105800	1163267700	52700	52700	52700	52700	32
592	20231208	105700	1161581300	52700	52700	52700	52700	61
593	20231208	105600	1158366600	52600	52700	52700	52600	1169
594	20231208	105500	1096786000	52700	52700	52700	52700	1
595	20231208	105400	1096733300	52700	52800	52800	52700	8
596	20231208	105300	1096311600	52700	52700	52700	52700	39
597	20231208	105200	1094256300	52700	52700	52700	52700	15
598	20231208	105100	1093465800	52700	52700	52700	52700	17
599	20231208	105000	1092569900	52700	52700	52700	52700	1
600	20231208	104900	1092517200	52700	52600	52700	52600	84
601	20231208	104800	1088098400	52600	52800	52800	52600	86
602	20231208	104700	1083560000	52800	52600	52800	52600	25
603	20231208	104600	1082241000	52600	52500	52800	52500	64
604	20231208	104500	1078879400	52500	52700	52700	52500	965
605	20231208	104400	1028047700	52700	52600	52700	52500	183
606	20231208	104300	1018423800	52600	52600	52600	52600	5
607	20231208	104200	1018160800	52600	52600	52600	52600	12
608	20231208	104100	1017529600	52500	52600	52600	52500	282
609	20231208	104000	1002701100	52600	52600	52600	52600	37
610	20231208	103900	1000754900	52700	52600	52700	52500	189
611	20231208	103800	990816500	52600	52600	52600	52500	38
612	20231208	103700	988817800	52500	52600	52600	52500	47
613	20231208	103600	986346400	52600	52600	52600	52600	115
614	20231208	103500	980297400	52600	52500	52600	52500	83
615	20231208	103400	975938500	52500	52500	52600	52500	251
616	20231208	103300	962760900	52600	52700	52700	52500	674
617	20231208	103200	927287800	52600	52600	52600	52600	5
618	20231208	103100	927024800	52600	52600	52600	52600	51
619	20231208	103000	924342200	52600	52600	52600	52600	68
620	20231208	102900	920765400	52600	52600	52600	52600	49
621	20231208	102800	918188000	52600	52600	52600	52600	57
622	20231208	102700	915189800	52600	52600	52600	52500	139
623	20231208	102600	907878600	52600	52600	52800	52600	13
624	20231208	102500	907194600	52600	52700	52700	52600	470
625	20231208	102400	882462400	52700	52700	52700	52700	100
626	20231208	102300	877192400	52600	52600	52600	52600	7
627	20231208	102200	876824200	52600	52600	52600	52600	90
628	20231208	102100	872090200	52700	52600	52700	52600	796
629	20231208	102000	830211900	52700	52700	52700	52700	0
630	20231208	101900	830211900	52700	52700	52700	52700	52
631	20231208	101800	827471500	52700	52700	52700	52700	82
632	20231208	101700	823150100	52700	52800	52800	52700	588
633	20231208	101600	792136400	52800	52700	52800	52700	12
634	20231208	101500	791503300	52800	52800	52800	52800	81
635	20231208	101400	787226500	52800	52800	52800	52800	0
636	20231208	101300	787226500	52800	52800	52800	52800	30
637	20231208	101200	785642500	52800	52700	52800	52700	9
638	20231208	101100	785167400	52800	52800	52800	52800	1
639	20231208	101000	785114600	52800	52700	52800	52700	7
640	20231208	100900	784745400	52800	52700	52800	52700	17
641	20231208	100800	783848000	52800	52800	52800	52700	10
642	20231208	100700	783320100	52800	52800	52800	52700	61
643	20231208	100600	780104600	52800	52700	52900	52700	147
644	20231208	100500	772355100	52700	52900	52900	52700	290
645	20231208	100400	757043400	53100	53100	53100	53100	0
646	20231208	100300	757043400	53100	53100	53100	52800	227
647	20231208	100200	745011100	52900	53000	53100	52900	33
648	20231208	100100	743264400	53100	53000	53100	52900	524
649	20231208	100000	715489200	53000	52900	53000	52900	264
650	20231208	095900	701501600	52900	53000	53000	52800	59
651	20231208	095800	698381300	52900	52900	52900	52900	25
652	20231208	095700	697058800	53000	53000	53000	52900	125
653	20231208	095600	690435600	53000	52900	53000	52900	509
654	20231208	095500	663508800	52800	52800	52800	52800	0
655	20231208	095400	663508800	52800	52800	52800	52800	144
656	20231208	095300	655905600	52800	52800	52800	52800	130
657	20231208	095200	649041600	52800	52800	52800	52600	766
658	20231208	095100	608623500	52800	52800	52800	52800	21
659	20231208	095000	607514700	52800	52800	52800	52800	50
660	20231208	094900	604874700	52800	52800	52800	52800	5
661	20231208	094800	604610700	52800	52800	52800	52700	259
662	20231208	094700	590943100	52700	52700	52700	52700	20
663	20231208	094600	589889100	52700	52700	52700	52700	34
664	20231208	094500	588097300	52800	52700	52800	52600	279
665	20231208	094400	573399300	52700	52800	52800	52700	51
666	20231208	094300	570708000	52800	52800	52800	52800	3
667	20231208	094200	570549600	52800	52800	52800	52800	261
668	20231208	094100	556768800	52800	52800	52800	52800	6
669	20231208	094000	556452000	52800	52800	52800	52800	21
670	20231208	093900	555343200	52800	52900	52900	52800	118
671	20231208	093800	549111900	52900	52900	52900	52900	12
672	20231208	093700	548477100	52700	52600	52900	52500	224
673	20231208	093600	536682500	52500	52800	52800	52500	154
674	20231208	093500	528565400	52900	52800	52900	52600	25
675	20231208	093400	527246700	52600	52900	52900	52500	552
676	20231208	093300	498081900	52900	52900	52900	52900	236
677	20231208	093200	485597500	52900	52900	52900	52800	42
678	20231208	093100	483377700	52900	52800	52900	52800	99
679	20231208	093000	478145700	52800	52700	52900	52600	1817
680	20231208	092900	382334200	52600	52700	52700	52600	80
681	20231208	092800	378123400	52500	52700	52700	52500	295
682	20231208	092700	362589600	52700	52700	52700	52400	395
683	20231208	092600	341795700	52700	52700	52700	52700	88
684	20231208	092500	337158100	52600	52700	52700	52600	226
685	20231208	092400	325270100	52700	52600	52700	52600	21
686	20231208	092300	324163800	52600	52500	52600	52500	244
687	20231208	092200	311329500	52500	52500	52500	52500	51
688	20231208	092100	308652000	52500	52500	52500	52500	2
689	20231208	092000	308547000	52500	52500	52500	52500	43
690	20231208	091900	306289500	52500	52600	52600	52400	103
691	20231208	091800	300884600	52600	52600	52600	52600	115
692	20231208	091700	294835600	52400	52400	52600	52300	557
693	20231208	091600	265620500	52500	52500	52600	52500	598
694	20231208	091500	234217300	52500	52500	52500	52400	65
695	20231208	091400	230805800	52400	52600	52700	52400	276
696	20231208	091300	216340900	52400	52500	52600	52400	932
697	20231208	091200	167416400	52500	52500	52500	52400	371
698	20231208	091100	147965900	52500	52400	52500	52400	90
699	20231208	091000	143249300	52400	52700	52700	52400	395
700	20231208	090900	122528200	52500	52500	52500	52500	66
701	20231208	090800	119063200	52500	52700	52700	52500	40
702	20231208	090700	116957100	52700	52700	52700	52700	0
703	20231208	090600	116957100	52700	52700	52700	52500	117
704	20231208	090500	110813200	52700	52700	52700	52400	193
705	20231208	090400	100668800	52700	52600	52700	52300	431
706	20231208	090300	78015700	52700	52700	52700	52600	147
707	20231208	090200	70276500	52700	52900	52900	52600	874
708	20231208	090100	24136500	52800	52800	52900	52700	148
709	20231208	090000	16315200	52800	52800	52800	52800	309