KissMeData/298000/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	205700	1907044800	92400	92400	92400	92400	241
3	20231204	205600	1907044800	92400	92400	92400	92400	0
4	20231204	205500	1907044800	92400	92400	92400	92400	0
5	20231204	205400	1907044800	92400	92400	92400	92400	0
6	20231204	205300	1907044800	92400	92400	92400	92400	0
7	20231204	205200	1907044800	92400	92400	92400	92400	0
8	20231204	205100	1907044800	92400	92400	92400	92400	0
9	20231204	205000	1907044800	92400	92400	92400	92400	0
10	20231204	204900	1907044800	92400	92400	92400	92400	0
11	20231204	204800	1907044800	92400	92400	92400	92400	0
12	20231204	204700	1907044800	92400	92400	92400	92400	0
13	20231204	204600	1907044800	92400	92400	92400	92400	0
14	20231204	204500	1907044800	92400	92400	92400	92400	0
15	20231204	204400	1907044800	92400	92400	92400	92400	0
16	20231204	204300	1907044800	92400	92400	92400	92400	0
17	20231204	204200	1907044800	92400	92400	92400	92400	0
18	20231204	204100	1907044800	92400	92400	92400	92400	0
19	20231204	204000	1907044800	92400	92400	92400	92400	0
20	20231204	203900	1907044800	92400	92400	92400	92400	0
21	20231204	203800	1907044800	92400	92400	92400	92400	0
22	20231204	203700	1907044800	92400	92400	92400	92400	0
23	20231204	203600	1907044800	92400	92400	92400	92400	0
24	20231204	203500	1907044800	92400	92400	92400	92400	0
25	20231204	203400	1907044800	92400	92400	92400	92400	0
26	20231204	203300	1907044800	92400	92400	92400	92400	0
27	20231204	203200	1907044800	92400	92400	92400	92400	0
28	20231204	203100	1907044800	92400	92400	92400	92400	0
29	20231204	203000	1907044800	92400	92400	92400	92400	0
30	20231204	202900	1907044800	92400	92400	92400	92400	0
31	20231204	202800	1907044800	92400	92400	92400	92400	0
32	20231204	202700	1907044800	92400	92400	92400	92400	241
33	20231204	202600	1907044800	92400	92400	92400	92400	0
34	20231204	202500	1907044800	92400	92400	92400	92400	0
35	20231204	202400	1907044800	92400	92400	92400	92400	0
36	20231204	202300	1907044800	92400	92400	92400	92400	0
37	20231204	202200	1907044800	92400	92400	92400	92400	0
38	20231204	202100	1907044800	92400	92400	92400	92400	0
39	20231204	202000	1907044800	92400	92400	92400	92400	0
40	20231204	201900	1907044800	92400	92400	92400	92400	0
41	20231204	201800	1907044800	92400	92400	92400	92400	0
42	20231204	201700	1907044800	92400	92400	92400	92400	0
43	20231204	201600	1907044800	92400	92400	92400	92400	0
44	20231204	201500	1907044800	92400	92400	92400	92400	0
45	20231204	201400	1907044800	92400	92400	92400	92400	0
46	20231204	201300	1907044800	92400	92400	92400	92400	0
47	20231204	201200	1907044800	92400	92400	92400	92400	0
48	20231204	201100	1907044800	92400	92400	92400	92400	0
49	20231204	201000	1907044800	92400	92400	92400	92400	0
50	20231204	200900	1907044800	92400	92400	92400	92400	0
51	20231204	200800	1907044800	92400	92400	92400	92400	0
52	20231204	200700	1907044800	92400	92400	92400	92400	0
53	20231204	200600	1907044800	92400	92400	92400	92400	0
54	20231204	200500	1907044800	92400	92400	92400	92400	0
55	20231204	200400	1907044800	92400	92400	92400	92400	0
56	20231204	200300	1907044800	92400	92400	92400	92400	0
57	20231204	200200	1907044800	92400	92400	92400	92400	0
58	20231204	200100	1907044800	92400	92400	92400	92400	0
59	20231204	200000	1907044800	92400	92400	92400	92400	0
60	20231204	195900	1907044800	92400	92400	92400	92400	0
61	20231204	195800	1907044800	92400	92400	92400	92400	0
62	20231204	195700	1907044800	92400	92400	92400	92400	241
63	20231204	195600	1907044800	92400	92400	92400	92400	0
64	20231204	195500	1907044800	92400	92400	92400	92400	0
65	20231204	195400	1907044800	92400	92400	92400	92400	0
66	20231204	195300	1907044800	92400	92400	92400	92400	0
67	20231204	195200	1907044800	92400	92400	92400	92400	0
68	20231204	195100	1907044800	92400	92400	92400	92400	0
69	20231204	195000	1907044800	92400	92400	92400	92400	0
70	20231204	194900	1907044800	92400	92400	92400	92400	0
71	20231204	194800	1907044800	92400	92400	92400	92400	0
72	20231204	194700	1907044800	92400	92400	92400	92400	0
73	20231204	194600	1907044800	92400	92400	92400	92400	0
74	20231204	194500	1907044800	92400	92400	92400	92400	0
75	20231204	194400	1907044800	92400	92400	92400	92400	0
76	20231204	194300	1907044800	92400	92400	92400	92400	0
77	20231204	194200	1907044800	92400	92400	92400	92400	0
78	20231204	194100	1907044800	92400	92400	92400	92400	0
79	20231204	194000	1907044800	92400	92400	92400	92400	0
80	20231204	193900	1907044800	92400	92400	92400	92400	0
81	20231204	193800	1907044800	92400	92400	92400	92400	0
82	20231204	193700	1907044800	92400	92400	92400	92400	0
83	20231204	193600	1907044800	92400	92400	92400	92400	0
84	20231204	193500	1907044800	92400	92400	92400	92400	0
85	20231204	193400	1907044800	92400	92400	92400	92400	0
86	20231204	193300	1907044800	92400	92400	92400	92400	0
87	20231204	193200	1907044800	92400	92400	92400	92400	0
88	20231204	193100	1907044800	92400	92400	92400	92400	0
89	20231204	193000	1907044800	92400	92400	92400	92400	0
90	20231204	192900	1907044800	92400	92400	92400	92400	0
91	20231204	192800	1907044800	92400	92400	92400	92400	0
92	20231204	192700	1907044800	92400	92400	92400	92400	241
93	20231204	192600	1907044800	92400	92400	92400	92400	0
94	20231204	192500	1907044800	92400	92400	92400	92400	0
95	20231204	192400	1907044800	92400	92400	92400	92400	0
96	20231204	192300	1907044800	92400	92400	92400	92400	0
97	20231204	192200	1907044800	92400	92400	92400	92400	0
98	20231204	192100	1907044800	92400	92400	92400	92400	0
99	20231204	192000	1907044800	92400	92400	92400	92400	0
100	20231204	191900	1907044800	92400	92400	92400	92400	0
101	20231204	191800	1907044800	92400	92400	92400	92400	0
102	20231204	191700	1907044800	92400	92400	92400	92400	0
103	20231204	191600	1907044800	92400	92400	92400	92400	0
104	20231204	191500	1907044800	92400	92400	92400	92400	0
105	20231204	191400	1907044800	92400	92400	92400	92400	0
106	20231204	191300	1907044800	92400	92400	92400	92400	0
107	20231204	191200	1907044800	92400	92400	92400	92400	0
108	20231204	191100	1907044800	92400	92400	92400	92400	0
109	20231204	191000	1907044800	92400	92400	92400	92400	0
110	20231204	190900	1907044800	92400	92400	92400	92400	0
111	20231204	190800	1907044800	92400	92400	92400	92400	0
112	20231204	190700	1907044800	92400	92400	92400	92400	0
113	20231204	190600	1907044800	92400	92400	92400	92400	0
114	20231204	190500	1907044800	92400	92400	92400	92400	0
115	20231204	190400	1907044800	92400	92400	92400	92400	0
116	20231204	190300	1907044800	92400	92400	92400	92400	0
117	20231204	190200	1907044800	92400	92400	92400	92400	0
118	20231204	190100	1907044800	92400	92400	92400	92400	0
119	20231204	190000	1907044800	92400	92400	92400	92400	0
120	20231204	185900	1907044800	92400	92400	92400	92400	0
121	20231204	185800	1907044800	92400	92400	92400	92400	0
122	20231204	185700	1907044800	92400	92400	92400	92400	241
123	20231204	185600	1907044800	92400	92400	92400	92400	0
124	20231204	185500	1907044800	92400	92400	92400	92400	0
125	20231204	185400	1907044800	92400	92400	92400	92400	0
126	20231204	185300	1907044800	92400	92400	92400	92400	0
127	20231204	185200	1907044800	92400	92400	92400	92400	0
128	20231204	185100	1907044800	92400	92400	92400	92400	0
129	20231204	185000	1907044800	92400	92400	92400	92400	0
130	20231204	184900	1907044800	92400	92400	92400	92400	0
131	20231204	184800	1907044800	92400	92400	92400	92400	0
132	20231204	184700	1907044800	92400	92400	92400	92400	0
133	20231204	184600	1907044800	92400	92400	92400	92400	0
134	20231204	184500	1907044800	92400	92400	92400	92400	0
135	20231204	184400	1907044800	92400	92400	92400	92400	0
136	20231204	184300	1907044800	92400	92400	92400	92400	0
137	20231204	184200	1907044800	92400	92400	92400	92400	0
138	20231204	184100	1907044800	92400	92400	92400	92400	0
139	20231204	184000	1907044800	92400	92400	92400	92400	0
140	20231204	183900	1907044800	92400	92400	92400	92400	0
141	20231204	183800	1907044800	92400	92400	92400	92400	0
142	20231204	183700	1907044800	92400	92400	92400	92400	0
143	20231204	183600	1907044800	92400	92400	92400	92400	0
144	20231204	183500	1907044800	92400	92400	92400	92400	0
145	20231204	183400	1907044800	92400	92400	92400	92400	0
146	20231204	183300	1907044800	92400	92400	92400	92400	0
147	20231204	183200	1907044800	92400	92400	92400	92400	0
148	20231204	183100	1907044800	92400	92400	92400	92400	0
149	20231204	183000	1907044800	92400	92400	92400	92400	0
150	20231204	182900	1907044800	92400	92400	92400	92400	0
151	20231204	182800	1907044800	92400	92400	92400	92400	0
152	20231204	182700	1907044800	92400	92400	92400	92400	241
153	20231204	182600	1907044800	92400	92400	92400	92400	0
154	20231204	182500	1907044800	92400	92400	92400	92400	0
155	20231204	182400	1907044800	92400	92400	92400	92400	0
156	20231204	182300	1907044800	92400	92400	92400	92400	0
157	20231204	182200	1907044800	92400	92400	92400	92400	0
158	20231204	182100	1907044800	92400	92400	92400	92400	0
159	20231204	182000	1907044800	92400	92400	92400	92400	0
160	20231204	181900	1907044800	92400	92400	92400	92400	0
161	20231204	181800	1907044800	92400	92400	92400	92400	0
162	20231204	181700	1907044800	92400	92400	92400	92400	0
163	20231204	181600	1907044800	92400	92400	92400	92400	0
164	20231204	181500	1907044800	92400	92400	92400	92400	0
165	20231204	181400	1907044800	92400	92400	92400	92400	0
166	20231204	181300	1907044800	92400	92400	92400	92400	0
167	20231204	181200	1907044800	92400	92400	92400	92400	0
168	20231204	181100	1907044800	92400	92400	92400	92400	0
169	20231204	181000	1907044800	92400	92400	92400	92400	0
170	20231204	180900	1907044800	92400	92400	92400	92400	0
171	20231204	180800	1907044800	92400	92400	92400	92400	0
172	20231204	180700	1907044800	92400	92400	92400	92400	0
173	20231204	180600	1907044800	92400	92400	92400	92400	0
174	20231204	180500	1907044800	92400	92400	92400	92400	0
175	20231204	180400	1907044800	92400	92400	92400	92400	0
176	20231204	180300	1907044800	92400	92400	92400	92400	0
177	20231204	180200	1907044800	92400	92400	92400	92400	0
178	20231204	180100	1907044800	92400	92400	92400	92400	0
179	20231204	180000	1907044800	92400	92400	92400	92400	0
180	20231204	175900	1907044800	92400	92400	92400	92400	0
181	20231204	175800	1907044800	92400	92400	92400	92400	0
182	20231204	175700	1907044800	92400	92400	92400	92400	241
183	20231204	175600	1907044800	92400	92400	92400	92400	0
184	20231204	175500	1907044800	92400	92400	92400	92400	0
185	20231204	175400	1907044800	92400	92400	92400	92400	0
186	20231204	175300	1907044800	92400	92400	92400	92400	0
187	20231204	175200	1907044800	92400	92400	92400	92400	0
188	20231204	175100	1907044800	92400	92400	92400	92400	0
189	20231204	175000	1907044800	92400	92400	92400	92400	0
190	20231204	174900	1907044800	92400	92400	92400	92400	0
191	20231204	174800	1907044800	92400	92400	92400	92400	0
192	20231204	174700	1907044800	92400	92400	92400	92400	0
193	20231204	174600	1907044800	92400	92400	92400	92400	0
194	20231204	174500	1907044800	92400	92400	92400	92400	0
195	20231204	174400	1907044800	92400	92400	92400	92400	0
196	20231204	174300	1907044800	92400	92400	92400	92400	0
197	20231204	174200	1907044800	92400	92400	92400	92400	0
198	20231204	174100	1907044800	92400	92400	92400	92400	0
199	20231204	174000	1907044800	92400	92400	92400	92400	0
200	20231204	173900	1907044800	92400	92400	92400	92400	0
201	20231204	173800	1907044800	92400	92400	92400	92400	0
202	20231204	173700	1907044800	92400	92400	92400	92400	0
203	20231204	173600	1907044800	92400	92400	92400	92400	0
204	20231204	173500	1907044800	92400	92400	92400	92400	0
205	20231204	173400	1907044800	92400	92400	92400	92400	0
206	20231204	173300	1907044800	92400	92400	92400	92400	0
207	20231204	173200	1907044800	92400	92400	92400	92400	0
208	20231204	173100	1907044800	92400	92400	92400	92400	0
209	20231204	173000	1907044800	92400	92400	92400	92400	0
210	20231204	172900	1907044800	92400	92400	92400	92400	0
211	20231204	172800	1907044800	92400	92400	92400	92400	0
212	20231204	172700	1907044800	92400	92400	92400	92400	241
213	20231204	172600	1907044800	92400	92400	92400	92400	0
214	20231204	172500	1907044800	92400	92400	92400	92400	0
215	20231204	172400	1907044800	92400	92400	92400	92400	0
216	20231204	172300	1907044800	92400	92400	92400	92400	0
217	20231204	172200	1907044800	92400	92400	92400	92400	0
218	20231204	172100	1907044800	92400	92400	92400	92400	0
219	20231204	172000	1907044800	92400	92400	92400	92400	0
220	20231204	171900	1907044800	92400	92400	92400	92400	0
221	20231204	171800	1907044800	92400	92400	92400	92400	0
222	20231204	171700	1907044800	92400	92400	92400	92400	0
223	20231204	171600	1907044800	92400	92400	92400	92400	0
224	20231204	171500	1907044800	92400	92400	92400	92400	0
225	20231204	171400	1907044800	92400	92400	92400	92400	0
226	20231204	171300	1907044800	92400	92400	92400	92400	0
227	20231204	171200	1907044800	92400	92400	92400	92400	0
228	20231204	171100	1907044800	92400	92400	92400	92400	0
229	20231204	171000	1907044800	92400	92400	92400	92400	0
230	20231204	170900	1907044800	92400	92400	92400	92400	0
231	20231204	170800	1907044800	92400	92400	92400	92400	0
232	20231204	170700	1907044800	92400	92400	92400	92400	0
233	20231204	170600	1907044800	92400	92400	92400	92400	0
234	20231204	170500	1907044800	92400	92400	92400	92400	0
235	20231204	170400	1907044800	92400	92400	92400	92400	0
236	20231204	170300	1907044800	92400	92400	92400	92400	0
237	20231204	170200	1907044800	92400	92400	92400	92400	0
238	20231204	170100	1907044800	92400	92400	92400	92400	0
239	20231204	170000	1907044800	92400	92400	92400	92400	0
240	20231204	165900	1907044800	92400	92400	92400	92400	0
241	20231204	165800	1907044800	92400	92400	92400	92400	0
242	20231204	165700	1907044800	92400	92400	92400	92400	241
243	20231204	165600	1907044800	92400	92400	92400	92400	0
244	20231204	165500	1907044800	92400	92400	92400	92400	0
245	20231204	165400	1907044800	92400	92400	92400	92400	0
246	20231204	165300	1907044800	92400	92400	92400	92400	0
247	20231204	165200	1907044800	92400	92400	92400	92400	0
248	20231204	165100	1907044800	92400	92400	92400	92400	0
249	20231204	165000	1907044800	92400	92400	92400	92400	0
250	20231204	164900	1907044800	92400	92400	92400	92400	0
251	20231204	164800	1907044800	92400	92400	92400	92400	0
252	20231204	164700	1907044800	92400	92400	92400	92400	0
253	20231204	164600	1907044800	92400	92400	92400	92400	0
254	20231204	164500	1907044800	92400	92400	92400	92400	0
255	20231204	164400	1907044800	92400	92400	92400	92400	0
256	20231204	164300	1907044800	92400	92400	92400	92400	0
257	20231204	164200	1907044800	92400	92400	92400	92400	0
258	20231204	164100	1907044800	92400	92400	92400	92400	0
259	20231204	164000	1907044800	92400	92400	92400	92400	0
260	20231204	163900	1907044800	92400	92400	92400	92400	0
261	20231204	163800	1907044800	92400	92400	92400	92400	0
262	20231204	163700	1907044800	92400	92400	92400	92400	0
263	20231204	163600	1907044800	92400	92400	92400	92400	0
264	20231204	163500	1907044800	92400	92400	92400	92400	0
265	20231204	163400	1907044800	92400	92400	92400	92400	0
266	20231204	163300	1907044800	92400	92400	92400	92400	0
267	20231204	163200	1907044800	92400	92400	92400	92400	0
268	20231204	163100	1907044800	92400	92400	92400	92400	0
269	20231204	163000	1907044800	92400	92400	92400	92400	0
270	20231204	162900	1907044800	92400	92400	92400	92400	0
271	20231204	162800	1907044800	92400	92400	92400	92400	0
272	20231204	162700	1907044800	92400	92400	92400	92400	241
273	20231204	162600	1907044800	92400	92400	92400	92400	0
274	20231204	162500	1907044800	92400	92400	92400	92400	0
275	20231204	162400	1907044800	92400	92400	92400	92400	0
276	20231204	162300	1907044800	92400	92400	92400	92400	0
277	20231204	162200	1907044800	92400	92400	92400	92400	0
278	20231204	162100	1907044800	92400	92400	92400	92400	0
279	20231204	162000	1907044800	92400	92400	92400	92400	0
280	20231204	161900	1907044800	92400	92400	92400	92400	0
281	20231204	161800	1907044800	92400	92400	92400	92400	0
282	20231204	161700	1907044800	92400	92400	92400	92400	0
283	20231204	161600	1907044800	92400	92400	92400	92400	0
284	20231204	161500	1907044800	92400	92400	92400	92400	0
285	20231204	161400	1907044800	92400	92400	92400	92400	0
286	20231204	161300	1907044800	92400	92400	92400	92400	0
287	20231204	161200	1907044800	92400	92400	92400	92400	0
288	20231204	161100	1907044800	92400	92400	92400	92400	0
289	20231204	161000	1907044800	92400	92400	92400	92400	0
290	20231204	160900	1907044800	92400	92400	92400	92400	0
291	20231204	160800	1907044800	92400	92400	92400	92400	0
292	20231204	160700	1907044800	92400	92400	92400	92400	0
293	20231204	160600	1907044800	92400	92400	92400	92400	0
294	20231204	160500	1907044800	92400	92400	92400	92400	0
295	20231204	160400	1907044800	92400	92400	92400	92400	0
296	20231204	160300	1907044800	92400	92400	92400	92400	0
297	20231204	160200	1907044800	92400	92400	92400	92400	0
298	20231204	160100	1907044800	92400	92400	92400	92400	0
299	20231204	160000	1907044800	92400	92400	92400	92400	0
300	20231204	155900	1907044800	92400	92400	92400	92400	0
301	20231204	155800	1907044800	92400	92400	92400	92400	0
302	20231204	155700	1907044800	92400	92400	92400	92400	241
303	20231204	155600	1907044800	92400	92400	92400	92400	0
304	20231204	155500	1907044800	92400	92400	92400	92400	0
305	20231204	155400	1907044800	92400	92400	92400	92400	0
306	20231204	155300	1907044800	92400	92400	92400	92400	0
307	20231204	155200	1907044800	92400	92400	92400	92400	0
308	20231204	155100	1907044800	92400	92400	92400	92400	0
309	20231204	155000	1907044800	92400	92400	92400	92400	0
310	20231204	154900	1907044800	92400	92400	92400	92400	0
311	20231204	154800	1907044800	92400	92400	92400	92400	0
312	20231204	154700	1907044800	92400	92400	92400	92400	0
313	20231204	154600	1907044800	92400	92400	92400	92400	0
314	20231204	154500	1907044800	92400	92400	92400	92400	0
315	20231204	154400	1907044800	92400	92400	92400	92400	0
316	20231204	154300	1907044800	92400	92400	92400	92400	0
317	20231204	154200	1907044800	92400	92400	92400	92400	0
318	20231204	154100	1907044800	92400	92400	92400	92400	0
319	20231204	154000	1907044800	92400	92400	92400	92400	0
320	20231204	153900	1907044800	92400	92400	92400	92400	0
321	20231204	153800	1907044800	92400	92400	92400	92400	0
322	20231204	153700	1907044800	92400	92400	92400	92400	0
323	20231204	153600	1907044800	92400	92400	92400	92400	0
324	20231204	153500	1907044800	92400	92400	92400	92400	0
325	20231204	153400	1907044800	92400	92400	92400	92400	0
326	20231204	153300	1907044800	92400	92400	92400	92400	0
327	20231204	153200	1907044800	92400	92400	92400	92400	0
328	20231204	153100	1907044800	92400	92400	92400	92400	0
329	20231204	153000	1907044800	92400	92400	92400	92400	241
330	20231204	152900	1884776400	93200	93200	93200	93200	0
331	20231204	152800	1884776400	93200	93200	93200	93200	0
332	20231204	152700	1884776400	93200	93200	93200	93200	0
333	20231204	152600	1884776400	93200	93200	93200	93200	0
334	20231204	152500	1884776400	93200	93200	93200	93200	0
335	20231204	152400	1884776400	93200	93200	93200	93200	0
336	20231204	152300	1884776400	93200	93200	93200	93200	0
337	20231204	152200	1884776400	93200	93200	93200	93200	0
338	20231204	152100	1884776400	93200	93200	93200	93200	0
339	20231204	152000	1884776400	93200	93200	93200	93200	0
340	20231204	151900	1884776400	93200	93200	93200	92500	166
341	20231204	151800	1869356700	93200	93200	93200	93200	0
342	20231204	151700	1869356700	93200	92800	93200	92800	77
343	20231204	151600	1862209900	93200	92800	93200	92800	71
344	20231204	151500	1855600700	93300	93100	93300	92800	146
345	20231204	151400	1842001200	93100	93100	93100	93000	46
346	20231204	151300	1837722600	93100	93000	93100	93000	48
347	20231204	151200	1833254700	93000	93000	93000	93000	3
348	20231204	151100	1832975700	92700	92700	92700	92700	3
349	20231204	151000	1832697600	92700	93100	93100	92700	9
350	20231204	150900	1831862500	92900	92900	92900	92900	3
351	20231204	150800	1831583800	92900	92900	92900	92900	0
352	20231204	150700	1831583800	92900	93100	93100	92900	96
353	20231204	150600	1822656400	93000	92900	93000	92900	17
354	20231204	150500	1821075500	93000	93000	93000	93000	11
355	20231204	150400	1820052500	92800	92800	92800	92700	14
356	20231204	150300	1818753600	92800	92700	92800	92700	12
357	20231204	150200	1817640300	92800	92700	92800	92700	29
358	20231204	150100	1814950600	92800	92500	92800	92500	70
359	20231204	150000	1808457600	92500	92500	92800	92500	3
360	20231204	145900	1808179800	92500	92500	92500	92500	2
361	20231204	145800	1807994800	92500	92800	92800	92500	16
362	20231204	145700	1806514500	92600	92800	92800	92600	2
363	20231204	145600	1806329100	92600	92600	92600	92600	0
364	20231204	145500	1806329100	92600	92600	92600	92600	34
365	20231204	145400	1803180700	92700	92700	92700	92700	6
366	20231204	145300	1802624500	92800	92800	92800	92800	2
367	20231204	145200	1802438900	92800	92800	92800	92800	0
368	20231204	145100	1802438900	92800	92800	92800	92800	0
369	20231204	145000	1802438900	92800	92800	92800	92800	1
370	20231204	144900	1802346100	92800	92800	92800	92600	12
371	20231204	144800	1801234500	92600	92600	92600	92600	0
372	20231204	144700	1801234500	92600	92700	92700	92600	46
373	20231204	144600	1796972100	92700	92700	92700	92700	10
374	20231204	144500	1796045100	92700	92700	92700	92700	6
375	20231204	144400	1795488900	92900	92900	92900	92900	0
376	20231204	144300	1795488900	92900	92900	92900	92900	1
377	20231204	144200	1795396000	92700	92700	92700	92700	0
378	20231204	144100	1795396000	92700	92700	92900	92700	11
379	20231204	144000	1794376100	92700	92600	92800	92600	73
380	20231204	143900	1787607800	92700	92600	92700	92600	13
381	20231204	143800	1786403900	92600	92600	92600	92600	3
382	20231204	143700	1786126100	92700	92700	92700	92700	15
383	20231204	143600	1784735600	92700	92700	92700	92700	2
384	20231204	143500	1784550200	92700	92700	92700	92700	1
385	20231204	143400	1784457500	92700	92700	92700	92700	7
386	20231204	143300	1783808600	92800	92800	92800	92800	21
387	20231204	143200	1781859800	92800	92800	92800	92800	0
388	20231204	143100	1781859800	92800	92800	92800	92800	1
389	20231204	143000	1781767000	92800	92800	92800	92800	2
390	20231204	142900	1781581400	92900	93000	93000	92900	15
391	20231204	142800	1780187600	92900	92900	92900	92900	0
392	20231204	142700	1780187600	92900	92900	92900	92900	0
393	20231204	142600	1780187600	92900	93200	93200	92900	133
394	20231204	142500	1767817800	93200	93000	93200	93000	23
395	20231204	142400	1765676600	92900	92900	92900	92900	2
396	20231204	142300	1765490800	92900	92900	92900	92900	14
397	20231204	142200	1764190200	92800	92800	92800	92800	5
398	20231204	142100	1763726200	92800	92800	92800	92800	1
399	20231204	142000	1763633400	92800	92800	92800	92800	2
400	20231204	141900	1763447800	92900	92900	92900	92900	2
401	20231204	141800	1763262000	92700	92700	92700	92700	22
402	20231204	141700	1761222600	92800	92800	92800	92800	7
403	20231204	141600	1760573000	92900	92900	92900	92900	2
404	20231204	141500	1760387200	92900	92900	92900	92900	1
405	20231204	141400	1760294300	92900	93000	93000	92800	43
406	20231204	141300	1756302600	93000	93000	93000	93000	5
407	20231204	141200	1755837600	93100	93100	93100	93100	0
408	20231204	141100	1755837600	93100	92900	93100	92900	3
409	20231204	141000	1755558500	93200	93200	93200	93200	2
410	20231204	140900	1755372100	93000	92800	93000	92800	20
411	20231204	140800	1753514100	93200	93200	93200	93200	3
412	20231204	140700	1753234500	92900	92900	92900	92900	14
413	20231204	140600	1751933900	92900	93200	93200	92900	10
414	20231204	140500	1751003500	93100	93100	93100	93100	1
415	20231204	140400	1750910400	93100	93300	93300	93100	8
416	20231204	140300	1750165400	93300	93200	93300	93200	24
417	20231204	140200	1747928400	93100	93100	93100	93100	1
418	20231204	140100	1747835300	93100	93100	93100	93100	16
419	20231204	140000	1746345700	93200	93200	93200	93200	0
420	20231204	135900	1746345700	93200	93200	93200	93200	0
421	20231204	135800	1746345700	93200	93200	93200	93200	0
422	20231204	135700	1746345700	93200	93200	93200	93200	0
423	20231204	135600	1746345700	93200	93200	93200	93200	2
424	20231204	135500	1746159300	93200	93400	93400	93200	24
425	20231204	135400	1743922100	93400	93400	93400	93400	2
426	20231204	135300	1743735300	93400	93400	93400	93400	14
427	20231204	135200	1742427700	93300	93300	93300	93300	43
428	20231204	135100	1738415800	93200	93200	93200	93200	6
429	20231204	135000	1737856600	93200	93300	93300	93200	6
430	20231204	134900	1737296900	93200	93200	93200	93200	0
431	20231204	134800	1737296900	93200	93200	93200	93200	1
432	20231204	134700	1737203700	93200	93200	93200	93200	3
433	20231204	134600	1736924100	93200	93200	93200	93200	2
434	20231204	134500	1736737700	93200	93200	93200	93200	9
435	20231204	134400	1735898900	93200	93200	93200	93200	61
436	20231204	134300	1730213700	93100	93100	93100	93100	0
437	20231204	134200	1730213700	93100	93100	93100	93100	11
438	20231204	134100	1729189600	93100	93100	93100	93100	0
439	20231204	134000	1729189600	93100	93100	93100	93100	6
440	20231204	133900	1728631000	93200	93200	93200	93200	0
441	20231204	133800	1728631000	93200	93200	93200	93200	1
442	20231204	133700	1728537800	93200	93200	93200	93200	0
443	20231204	133600	1728537800	93200	93200	93200	93200	32
444	20231204	133500	1725555400	93300	93300	93300	93300	6
445	20231204	133400	1724995600	93300	93300	93300	93300	0
446	20231204	133300	1724995600	93300	93300	93300	93300	3
447	20231204	133200	1724715700	93400	93200	93400	93200	9
448	20231204	133100	1723875900	93200	93300	93300	93200	26
449	20231204	133000	1721450300	93200	93300	93300	93200	19
450	20231204	132900	1719677700	93300	93300	93300	93300	0
451	20231204	132800	1719677700	93300	93400	93400	93300	5
452	20231204	132700	1719210900	93400	93300	93400	93300	14
453	20231204	132600	1717904600	93300	93300	93300	93300	15
454	20231204	132500	1716505100	93200	93300	93300	93200	4
455	20231204	132400	1716132100	93200	92700	93200	92700	494
456	20231204	132300	1670239200	92600	92600	92600	92600	0
457	20231204	132200	1670239200	92600	92600	92600	92600	19
458	20231204	132100	1668479800	92600	92600	92600	92600	12
459	20231204	132000	1667368600	92600	92600	92600	92600	0
460	20231204	131900	1667368600	92600	92600	92600	92600	0
461	20231204	131800	1667368600	92600	92600	92600	92600	19
462	20231204	131700	1665609200	92500	92500	92500	92500	0
463	20231204	131600	1665609200	92500	92500	92500	92500	3
464	20231204	131500	1665331700	92500	92500	92500	92500	6
465	20231204	131400	1664776700	92500	92500	92500	92500	70
466	20231204	131300	1658301700	92500	92500	92500	92500	0
467	20231204	131200	1658301700	92500	92500	92500	92500	20
468	20231204	131100	1656451700	92500	92500	92500	92500	25
469	20231204	131000	1654139200	92500	92500	92500	92500	69
470	20231204	130900	1647756700	92500	92500	92500	92500	1
471	20231204	130800	1647664200	92500	92500	92500	92500	5
472	20231204	130700	1647201700	92600	92600	92600	92600	2
473	20231204	130600	1647016500	92400	92400	92400	92400	2
474	20231204	130500	1646831700	92400	92400	92400	92400	0
475	20231204	130400	1646831700	92400	92400	92400	92400	64
476	20231204	130300	1640918100	92500	92500	92500	92500	6
477	20231204	130200	1640363100	92500	92500	92500	92500	0
478	20231204	130100	1640363100	92500	92500	92500	92500	0
479	20231204	130000	1640363100	92500	92500	92500	92500	1
480	20231204	125900	1640270600	92400	92400	92400	92400	0
481	20231204	125800	1640270600	92400	92400	92400	92400	20
482	20231204	125700	1638422600	92400	92400	92400	92400	2
483	20231204	125600	1638237800	92400	92400	92400	92400	0
484	20231204	125500	1638237800	92400	92400	92400	92400	1
485	20231204	125400	1638145400	92500	92500	92500	92500	23
486	20231204	125300	1636017900	92500	92500	92500	92500	0
487	20231204	125200	1636017900	92500	92600	92600	92500	18
488	20231204	125100	1634352000	92600	92600	92600	92600	1
489	20231204	125000	1634259400	92700	92700	92700	92700	0
490	20231204	124900	1634259400	92700	92700	92700	92700	10
491	20231204	124800	1633332400	92700	92700	92700	92700	0
492	20231204	124700	1633332400	92700	92700	92700	92700	5
493	20231204	124600	1632868900	92700	92700	92700	92700	0
494	20231204	124500	1632868900	92700	92600	92700	92600	3
495	20231204	124400	1632591000	92700	92700	92700	92700	0
496	20231204	124300	1632591000	92700	92700	92700	92700	0
497	20231204	124200	1632591000	92700	92700	92700	92700	0
498	20231204	124100	1632591000	92700	92700	92700	92700	5
499	20231204	124000	1632127500	92700	92700	92700	92700	12
500	20231204	123900	1631015100	92700	92700	92700	92700	0
501	20231204	123800	1631015100	92700	92800	92800	92700	16
502	20231204	123700	1629531300	92700	92700	92700	92700	1
503	20231204	123600	1629438600	92700	92700	92700	92700	0
504	20231204	123500	1629438600	92700	92700	92700	92600	5
505	20231204	123400	1628975300	92700	92700	92700	92700	0
506	20231204	123300	1628975300	92700	92700	92700	92700	0
507	20231204	123200	1628975300	92700	92700	92700	92700	0
508	20231204	123100	1628975300	92700	92600	92700	92600	19
509	20231204	123000	1627215400	92600	92400	92600	92400	4
510	20231204	122900	1626845600	92400	92500	92500	92400	20
511	20231204	122800	1624996100	92400	92400	92400	92400	0
512	20231204	122700	1624996100	92400	92400	92400	92300	22
513	20231204	122600	1622964900	92400	92400	92400	92400	1
514	20231204	122500	1622872500	92400	92400	92400	92400	1
515	20231204	122400	1622780100	92300	92300	92300	92300	13
516	20231204	122300	1621580200	92300	92300	92300	92300	3
517	20231204	122200	1621303300	92300	92300	92300	92300	2
518	20231204	122100	1621118700	92300	92300	92300	92300	3
519	20231204	122000	1620841800	92300	92300	92300	92300	0
520	20231204	121900	1620841800	92300	92300	92300	92300	3
521	20231204	121800	1620564900	92300	92300	92300	92300	1
522	20231204	121700	1620472600	92300	92300	92300	92300	15
523	20231204	121600	1619088100	92200	92400	92400	92200	173
524	20231204	121500	1603115500	92400	92500	92500	92400	56
525	20231204	121400	1597938200	92600	92500	92600	92500	21
526	20231204	121300	1595995500	92500	92500	92500	92500	3
527	20231204	121200	1595718000	92600	92600	92600	92600	0
528	20231204	121100	1595718000	92600	92600	92600	92600	31
529	20231204	121000	1592847400	92600	92600	92600	92600	1
530	20231204	120900	1592754800	92600	92600	92600	92600	8
531	20231204	120800	1592014000	92600	92600	92600	92600	1
532	20231204	120700	1591921400	92600	92600	92600	92600	0
533	20231204	120600	1591921400	92600	92600	92600	92600	25
534	20231204	120500	1589606400	92600	92600	92600	92600	4
535	20231204	120400	1589236000	92800	92600	92800	92600	2
536	20231204	120300	1589050600	92800	92800	92800	92800	20
537	20231204	120200	1587194600	92600	92600	92600	92600	0
538	20231204	120100	1587194600	92600	92600	92600	92600	1
539	20231204	120000	1587102000	92600	92600	92600	92600	16
540	20231204	115900	1585620400	92600	92800	92800	92600	32
541	20231204	115800	1582656200	92600	92600	92600	92600	1
542	20231204	115700	1582563600	92600	92800	92800	92600	17
543	20231204	115600	1580988000	92600	92600	92600	92600	0
544	20231204	115500	1580988000	92600	92600	92600	92600	4
545	20231204	115400	1580617600	92600	92600	92600	92600	2
546	20231204	115300	1580432400	92600	92600	92600	92600	0
547	20231204	115200	1580432400	92600	92700	92700	92600	42
548	20231204	115100	1576540400	92700	92700	92700	92700	0
549	20231204	115000	1576540400	92700	92700	92700	92700	0
550	20231204	114900	1576540400	92700	92600	92700	92600	2
551	20231204	114800	1576355100	92600	92700	92700	92600	26
552	20231204	114700	1573945100	92700	92700	92700	92700	10
553	20231204	114600	1573018100	92700	92700	92700	92700	0
554	20231204	114500	1573018100	92700	92700	92700	92700	9
555	20231204	114400	1572183800	92700	92700	92700	92700	2
556	20231204	114300	1571998400	92700	92700	92700	92700	0
557	20231204	114200	1571998400	92700	92700	92700	92700	0
558	20231204	114100	1571998400	92700	92700	92700	92700	5
559	20231204	114000	1571534900	92700	92700	92700	92700	5
560	20231204	113900	1571071400	92700	92700	92700	92700	5
561	20231204	113800	1570607900	92900	92900	92900	92900	0
562	20231204	113700	1570607900	92900	92900	92900	92900	5
563	20231204	113600	1570143400	92900	92900	92900	92900	2
564	20231204	113500	1569957600	92900	92900	92900	92900	3
565	20231204	113400	1569678900	92700	92700	92700	92700	0
566	20231204	113300	1569678900	92700	92700	92700	92700	0
567	20231204	113200	1569678900	92700	92700	92700	92700	0
568	20231204	113100	1569678900	92700	92700	92700	92700	45
569	20231204	113000	1565507400	92900	92900	92900	92900	0
570	20231204	112900	1565507400	92900	92900	92900	92900	0
571	20231204	112800	1565507400	92900	92900	92900	92900	1
572	20231204	112700	1565414500	92900	92900	92900	92900	0
573	20231204	112600	1565414500	92900	92900	92900	92900	2
574	20231204	112500	1565228700	92700	92700	92700	92700	1
575	20231204	112400	1565136000	93000	92700	93000	92700	55
576	20231204	112300	1560037200	92700	92700	92700	92700	0
577	20231204	112200	1560037200	92700	92800	92800	92700	44
578	20231204	112100	1555958200	92700	92800	92800	92700	14
579	20231204	112000	1554660000	92800	92800	92800	92800	1
580	20231204	111900	1554567200	92800	92800	92800	92800	12
581	20231204	111800	1553453600	92800	92800	92800	92800	15
582	20231204	111700	1552061600	92900	92900	92900	92800	5
583	20231204	111600	1551597400	92900	92900	92900	92900	0
584	20231204	111500	1551597400	92900	92900	92900	92900	10
585	20231204	111400	1550668400	92900	92900	92900	92900	1
586	20231204	111300	1550575500	92900	92900	92900	92900	10
587	20231204	111200	1549646500	92900	92900	92900	92900	0
588	20231204	111100	1549646500	92900	92900	92900	92900	8
589	20231204	111000	1548903300	92900	92900	92900	92900	12
590	20231204	110900	1547788500	92900	92900	92900	92900	5
591	20231204	110800	1547324000	93300	93300	93300	93300	2
592	20231204	110700	1547137400	93300	93300	93300	93300	0
593	20231204	110600	1547137400	93300	93000	93300	93000	61
594	20231204	110500	1541464100	93300	93300	93300	93300	1
595	20231204	110400	1541370800	93300	93300	93300	93300	5
596	20231204	110300	1540904300	93000	93000	93000	93000	0
597	20231204	110200	1540904300	93000	93000	93000	93000	0
598	20231204	110100	1540904300	93000	93000	93200	93000	8
599	20231204	110000	1540160100	93000	93100	93200	93000	16
600	20231204	105900	1538670600	93000	93000	93000	93000	0
601	20231204	105800	1538670600	93000	92900	93000	92900	34
602	20231204	105700	1535509700	92800	92800	92800	92800	4
603	20231204	105600	1535138500	92800	92800	92800	92800	24
604	20231204	105500	1532911300	92800	92800	92800	92800	5
605	20231204	105400	1532447300	92800	92800	92800	92800	33
606	20231204	105300	1529384900	92800	92800	92800	92800	3
607	20231204	105200	1529106500	92900	92900	92900	92900	0
608	20231204	105100	1529106500	92900	92900	92900	92900	0
609	20231204	105000	1529106500	92900	92900	92900	92900	0
610	20231204	104900	1529106500	92900	92900	92900	92900	3
611	20231204	104800	1528827800	92800	92800	92900	92800	8
612	20231204	104700	1528085100	93000	93000	93000	93000	0
613	20231204	104600	1528085100	93000	93000	93000	93000	0
614	20231204	104500	1528085100	93000	93000	93000	93000	0
615	20231204	104400	1528085100	93000	92700	93000	92700	29
616	20231204	104300	1525390500	92600	92600	92600	92600	0
617	20231204	104200	1525390500	92600	92600	92600	92600	251
618	20231204	104100	1502147900	92600	92900	92900	92600	36
619	20231204	104000	1498812500	92900	92800	92900	92800	60
620	20231204	103900	1493240600	92900	92900	92900	92900	0
621	20231204	103800	1493240600	92900	92900	92900	92900	3
622	20231204	103700	1492961900	92600	92600	92600	92600	15
623	20231204	103600	1491572900	92600	92700	92700	92600	24
624	20231204	103500	1489349000	92700	93100	93200	92700	13
625	20231204	103400	1488141400	92800	92800	92800	92800	5
626	20231204	103300	1487677400	92700	92700	92700	92700	0
627	20231204	103200	1487677400	92700	92700	92700	92700	0
628	20231204	103100	1487677400	92700	92700	92700	92600	21
629	20231204	103000	1485731100	92700	92800	92800	92700	12
630	20231204	102900	1484617900	92800	92800	92800	92800	33
631	20231204	102800	1481555500	92600	92900	92900	92600	158
632	20231204	102700	1466906600	93000	93100	93100	93000	125
633	20231204	102600	1455273500	93200	93200	93200	93200	27
634	20231204	102500	1452757100	93200	93300	93300	93200	30
635	20231204	102400	1449960500	93300	93300	93300	93300	0
636	20231204	102300	1449960500	93300	93400	93400	93300	4
637	20231204	102200	1449587100	93300	93400	93400	93300	38
638	20231204	102100	1446038000	93400	93400	93400	93400	0
639	20231204	102000	1446038000	93400	93500	93500	93400	6
640	20231204	101900	1445477100	93500	93500	93500	93500	3
641	20231204	101800	1445196600	93500	93500	93500	93500	4
642	20231204	101700	1444822600	93300	93300	93300	93300	0
643	20231204	101600	1444822600	93300	93300	93300	93300	43
644	20231204	101500	1440810700	93300	93300	93500	93300	53
645	20231204	101400	1435865400	93200	93200	93200	93200	50
646	20231204	101300	1431205400	93200	93200	93200	93200	12
647	20231204	101200	1430087000	93500	93200	93500	93200	3
648	20231204	101100	1429807100	93100	93500	93500	93100	186
649	20231204	101000	1412461600	94000	94000	94000	94000	1
650	20231204	100900	1412367600	93300	93300	93300	93300	1
651	20231204	100800	1412274300	93300	93300	93300	93300	5
652	20231204	100700	1411807800	93300	93500	93500	93300	49
653	20231204	100600	1407234900	93500	93500	93500	93500	59
654	20231204	100500	1401718400	93500	93600	93600	93500	62
655	20231204	100400	1395920500	93600	93700	93800	93600	33
656	20231204	100300	1392830000	93800	93800	93900	93800	33
657	20231204	100200	1389733300	94000	94300	94300	94000	160
658	20231204	100100	1374686400	94400	94200	94400	94200	11
659	20231204	100000	1373650000	94500	94500	94700	94500	23
660	20231204	095900	1371476300	94900	94500	94900	94300	60
661	20231204	095800	1365815800	94500	95200	95200	94500	121
662	20231204	095700	1354351000	95300	95000	95300	95000	65
663	20231204	095600	1348168000	95300	95300	95300	95000	92
664	20231204	095500	1339416700	95400	94800	95400	94800	329
665	20231204	095400	1308109100	94900	94700	95000	94700	761
666	20231204	095300	1235850300	94800	94400	94800	94400	388
667	20231204	095200	1199142500	94400	94300	94600	94300	237
668	20231204	095100	1176748600	94500	94300	94500	94300	318
669	20231204	095000	1146711000	94300	93500	94300	93500	1286
670	20231204	094900	1026066300	93500	93400	93500	93300	29
671	20231204	094800	1023356000	93400	93400	93400	93300	90
672	20231204	094700	1014950300	93500	93600	93700	93500	191
673	20231204	094600	997082500	93700	93500	93700	93500	367
674	20231204	094500	962727600	93500	93400	93600	93400	50
675	20231204	094400	958049700	93400	93400	93400	93400	9
676	20231204	094300	957209100	93300	93100	93600	93000	139
677	20231204	094200	944229800	93000	92900	93000	92900	30
678	20231204	094100	941440300	92600	92700	92700	92600	47
679	20231204	094000	937083500	92600	92600	92700	92600	15
680	20231204	093900	935693900	92100	92600	92600	92100	183
681	20231204	093800	918806800	92700	92900	92900	92700	752
682	20231204	093700	849043100	93000	93000	93000	92900	12
683	20231204	093600	847928100	93000	93000	93000	93000	9
684	20231204	093500	847091100	93000	93200	93300	93000	96
685	20231204	093400	838155300	93100	93000	93100	92900	249
686	20231204	093300	814998300	92900	93300	93400	92800	426
687	20231204	093200	775377700	93300	93000	93300	92800	177
688	20231204	093100	758909200	93000	93400	93400	93000	129
689	20231204	093000	746890500	93400	93800	93900	93400	170
690	20231204	092900	730956000	93800	93800	93800	93800	74
691	20231204	092800	724014800	93800	93900	94000	93800	192
692	20231204	092700	705999300	94000	93500	94000	93500	873
693	20231204	092600	624046600	93600	93700	93700	93200	124
694	20231204	092500	612456500	93800	93800	93800	93600	106
695	20231204	092400	602528500	93900	93900	93900	93600	177
696	20231204	092300	585910100	93900	93500	94000	93500	667
697	20231204	092200	523357400	93500	93300	93600	92800	735
698	20231204	092100	454755400	92700	93500	93600	92700	420
699	20231204	092000	415598100	93500	92800	93500	92700	445
700	20231204	091900	374178500	92700	91700	92800	91600	1852
701	20231204	091800	203426500	91800	91300	91800	91100	725
702	20231204	091700	137163500	91100	91000	91100	91000	27
703	20231204	091600	134706200	91000	90700	91000	90700	226
704	20231204	091500	114186300	90700	90500	90700	90500	28
705	20231204	091400	111651500	90500	90600	90800	90500	32
706	20231204	091300	108754700	90800	90800	90900	90800	85
707	20231204	091200	101031100	90900	90900	91900	90800	430
708	20231204	091100	61697600	90900	90300	90900	90000	209
709	20231204	091000	42807300	90100	89800	90100	89800	81
710	20231204	090900	35516800	89800	89600	89800	89600	34
711	20231204	090800	32469200	89700	89600	89700	89600	27
712	20231204	090700	30047400	89700	89800	89800	89700	56
713	20231204	090600	25022100	90000	90000	90000	90000	119
714	20231204	090500	14312100	89700	89700	89700	89700	54
715	20231204	090400	9468300	89400	89400	89400	89400	9
716	20231204	090300	8663700	89400	89400	89400	89400	15
717	20231204	090200	7322700	89400	89400	89400	89400	46
718	20231204	090100	3210300	89700	89700	89700	89700	2
719	20231204	090000	3030900	89700	89000	89700	89000	34