KissMeData/039130/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	192000	3146447100	53500	53500	53500	53500	3664
3	20231221	191900	3146447100	53500	53500	53500	53500	0
4	20231221	191800	3146447100	53500	53500	53500	53500	0
5	20231221	191700	3146447100	53500	53500	53500	53500	0
6	20231221	191600	3146447100	53500	53500	53500	53500	0
7	20231221	191500	3146447100	53500	53500	53500	53500	0
8	20231221	191400	3146447100	53500	53500	53500	53500	0
9	20231221	191300	3146447100	53500	53500	53500	53500	0
10	20231221	191200	3146447100	53500	53500	53500	53500	0
11	20231221	191100	3146447100	53500	53500	53500	53500	0
12	20231221	191000	3146447100	53500	53500	53500	53500	0
13	20231221	190900	3146447100	53500	53500	53500	53500	0
14	20231221	190800	3146447100	53500	53500	53500	53500	0
15	20231221	190700	3146447100	53500	53500	53500	53500	0
16	20231221	190600	3146447100	53500	53500	53500	53500	0
17	20231221	190500	3146447100	53500	53500	53500	53500	0
18	20231221	190400	3146447100	53500	53500	53500	53500	0
19	20231221	190300	3146447100	53500	53500	53500	53500	0
20	20231221	190200	3146447100	53500	53500	53500	53500	0
21	20231221	190100	3146447100	53500	53500	53500	53500	0
22	20231221	190000	3146447100	53500	53500	53500	53500	0
23	20231221	185900	3146447100	53500	53500	53500	53500	0
24	20231221	185800	3146447100	53500	53500	53500	53500	0
25	20231221	185700	3146447100	53500	53500	53500	53500	0
26	20231221	185600	3146447100	53500	53500	53500	53500	0
27	20231221	185500	3146447100	53500	53500	53500	53500	0
28	20231221	185400	3146447100	53500	53500	53500	53500	0
29	20231221	185300	3146447100	53500	53500	53500	53500	0
30	20231221	185200	3146447100	53500	53500	53500	53500	0
31	20231221	185100	3146447100	53500	53500	53500	53500	0
32	20231221	185000	3146447100	53500	53500	53500	53500	3664
33	20231221	184900	3146447100	53500	53500	53500	53500	0
34	20231221	184800	3146447100	53500	53500	53500	53500	0
35	20231221	184700	3146447100	53500	53500	53500	53500	0
36	20231221	184600	3146447100	53500	53500	53500	53500	0
37	20231221	184500	3146447100	53500	53500	53500	53500	0
38	20231221	184400	3146447100	53500	53500	53500	53500	0
39	20231221	184300	3146447100	53500	53500	53500	53500	0
40	20231221	184200	3146447100	53500	53500	53500	53500	0
41	20231221	184100	3146447100	53500	53500	53500	53500	0
42	20231221	184000	3146447100	53500	53500	53500	53500	0
43	20231221	183900	3146447100	53500	53500	53500	53500	0
44	20231221	183800	3146447100	53500	53500	53500	53500	0
45	20231221	183700	3146447100	53500	53500	53500	53500	0
46	20231221	183600	3146447100	53500	53500	53500	53500	0
47	20231221	183500	3146447100	53500	53500	53500	53500	0
48	20231221	183400	3146447100	53500	53500	53500	53500	0
49	20231221	183300	3146447100	53500	53500	53500	53500	0
50	20231221	183200	3146447100	53500	53500	53500	53500	0
51	20231221	183100	3146447100	53500	53500	53500	53500	0
52	20231221	183000	3146447100	53500	53500	53500	53500	0
53	20231221	182900	3146447100	53500	53500	53500	53500	0
54	20231221	182800	3146447100	53500	53500	53500	53500	0
55	20231221	182700	3146447100	53500	53500	53500	53500	0
56	20231221	182600	3146447100	53500	53500	53500	53500	0
57	20231221	182500	3146447100	53500	53500	53500	53500	0
58	20231221	182400	3146447100	53500	53500	53500	53500	0
59	20231221	182300	3146447100	53500	53500	53500	53500	0
60	20231221	182200	3146447100	53500	53500	53500	53500	0
61	20231221	182100	3146447100	53500	53500	53500	53500	0
62	20231221	182000	3146447100	53500	53500	53500	53500	3664
63	20231221	181900	3146447100	53500	53500	53500	53500	0
64	20231221	181800	3146447100	53500	53500	53500	53500	0
65	20231221	181700	3146447100	53500	53500	53500	53500	0
66	20231221	181600	3146447100	53500	53500	53500	53500	0
67	20231221	181500	3146447100	53500	53500	53500	53500	0
68	20231221	181400	3146447100	53500	53500	53500	53500	0
69	20231221	181300	3146447100	53500	53500	53500	53500	0
70	20231221	181200	3146447100	53500	53500	53500	53500	0
71	20231221	181100	3146447100	53500	53500	53500	53500	0
72	20231221	181000	3146447100	53500	53500	53500	53500	0
73	20231221	180900	3146447100	53500	53500	53500	53500	0
74	20231221	180800	3146447100	53500	53500	53500	53500	0
75	20231221	180700	3146447100	53500	53500	53500	53500	0
76	20231221	180600	3146447100	53500	53500	53500	53500	0
77	20231221	180500	3146447100	53500	53500	53500	53500	0
78	20231221	180400	3146447100	53500	53500	53500	53500	0
79	20231221	180300	3146447100	53500	53500	53500	53500	0
80	20231221	180200	3146447100	53500	53500	53500	53500	0
81	20231221	180100	3146447100	53500	53500	53500	53500	0
82	20231221	180000	3146447100	53500	53500	53500	53500	0
83	20231221	175900	3146447100	53500	53500	53500	53500	0
84	20231221	175800	3146447100	53500	53500	53500	53500	0
85	20231221	175700	3146447100	53500	53500	53500	53500	0
86	20231221	175600	3146447100	53500	53500	53500	53500	0
87	20231221	175500	3146447100	53500	53500	53500	53500	0
88	20231221	175400	3146447100	53500	53500	53500	53500	0
89	20231221	175300	3146447100	53500	53500	53500	53500	0
90	20231221	175200	3146447100	53500	53500	53500	53500	0
91	20231221	175100	3146447100	53500	53500	53500	53500	0
92	20231221	175000	3146447100	53500	53500	53500	53500	3664
93	20231221	174900	3146447100	53500	53500	53500	53500	0
94	20231221	174800	3146447100	53500	53500	53500	53500	0
95	20231221	174700	3146447100	53500	53500	53500	53500	0
96	20231221	174600	3146447100	53500	53500	53500	53500	0
97	20231221	174500	3146447100	53500	53500	53500	53500	0
98	20231221	174400	3146447100	53500	53500	53500	53500	0
99	20231221	174300	3146447100	53500	53500	53500	53500	0
100	20231221	174200	3146447100	53500	53500	53500	53500	0
101	20231221	174100	3146447100	53500	53500	53500	53500	0
102	20231221	174000	3146447100	53500	53500	53500	53500	0
103	20231221	173900	3146447100	53500	53500	53500	53500	0
104	20231221	173800	3146447100	53500	53500	53500	53500	0
105	20231221	173700	3146447100	53500	53500	53500	53500	0
106	20231221	173600	3146447100	53500	53500	53500	53500	0
107	20231221	173500	3146447100	53500	53500	53500	53500	0
108	20231221	173400	3146447100	53500	53500	53500	53500	0
109	20231221	173300	3146447100	53500	53500	53500	53500	0
110	20231221	173200	3146447100	53500	53500	53500	53500	0
111	20231221	173100	3146447100	53500	53500	53500	53500	0
112	20231221	173000	3146447100	53500	53500	53500	53500	0
113	20231221	172900	3146447100	53500	53500	53500	53500	0
114	20231221	172800	3146447100	53500	53500	53500	53500	0
115	20231221	172700	3146447100	53500	53500	53500	53500	0
116	20231221	172600	3146447100	53500	53500	53500	53500	0
117	20231221	172500	3146447100	53500	53500	53500	53500	0
118	20231221	172400	3146447100	53500	53500	53500	53500	0
119	20231221	172300	3146447100	53500	53500	53500	53500	0
120	20231221	172200	3146447100	53500	53500	53500	53500	0
121	20231221	172100	3146447100	53500	53500	53500	53500	0
122	20231221	172000	3146447100	53500	53500	53500	53500	3664
123	20231221	171900	3146447100	53500	53500	53500	53500	0
124	20231221	171800	3146447100	53500	53500	53500	53500	0
125	20231221	171700	3146447100	53500	53500	53500	53500	0
126	20231221	171600	3146447100	53500	53500	53500	53500	0
127	20231221	171500	3146447100	53500	53500	53500	53500	0
128	20231221	171400	3146447100	53500	53500	53500	53500	0
129	20231221	171300	3146447100	53500	53500	53500	53500	0
130	20231221	171200	3146447100	53500	53500	53500	53500	0
131	20231221	171100	3146447100	53500	53500	53500	53500	0
132	20231221	171000	3146447100	53500	53500	53500	53500	0
133	20231221	170900	3146447100	53500	53500	53500	53500	0
134	20231221	170800	3146447100	53500	53500	53500	53500	0
135	20231221	170700	3146447100	53500	53500	53500	53500	0
136	20231221	170600	3146447100	53500	53500	53500	53500	0
137	20231221	170500	3146447100	53500	53500	53500	53500	0
138	20231221	170400	3146447100	53500	53500	53500	53500	0
139	20231221	170300	3146447100	53500	53500	53500	53500	0
140	20231221	170200	3146447100	53500	53500	53500	53500	0
141	20231221	170100	3146447100	53500	53500	53500	53500	0
142	20231221	170000	3146447100	53500	53500	53500	53500	0
143	20231221	165900	3146447100	53500	53500	53500	53500	0
144	20231221	165800	3146447100	53500	53500	53500	53500	0
145	20231221	165700	3146447100	53500	53500	53500	53500	0
146	20231221	165600	3146447100	53500	53500	53500	53500	0
147	20231221	165500	3146447100	53500	53500	53500	53500	0
148	20231221	165400	3146447100	53500	53500	53500	53500	0
149	20231221	165300	3146447100	53500	53500	53500	53500	0
150	20231221	165200	3146447100	53500	53500	53500	53500	0
151	20231221	165100	3146447100	53500	53500	53500	53500	0
152	20231221	165000	3146447100	53500	53500	53500	53500	3664
153	20231221	164900	3146447100	53500	53500	53500	53500	0
154	20231221	164800	3146447100	53500	53500	53500	53500	0
155	20231221	164700	3146447100	53500	53500	53500	53500	0
156	20231221	164600	3146447100	53500	53500	53500	53500	0
157	20231221	164500	3146447100	53500	53500	53500	53500	0
158	20231221	164400	3146447100	53500	53500	53500	53500	0
159	20231221	164300	3146447100	53500	53500	53500	53500	0
160	20231221	164200	3146447100	53500	53500	53500	53500	0
161	20231221	164100	3146447100	53500	53500	53500	53500	0
162	20231221	164000	3146447100	53500	53500	53500	53500	0
163	20231221	163900	3146447100	53500	53500	53500	53500	0
164	20231221	163800	3146447100	53500	53500	53500	53500	0
165	20231221	163700	3146447100	53500	53500	53500	53500	0
166	20231221	163600	3146447100	53500	53500	53500	53500	0
167	20231221	163500	3146447100	53500	53500	53500	53500	0
168	20231221	163400	3146447100	53500	53500	53500	53500	0
169	20231221	163300	3146447100	53500	53500	53500	53500	0
170	20231221	163200	3146447100	53500	53500	53500	53500	0
171	20231221	163100	3146447100	53500	53500	53500	53500	0
172	20231221	163000	3146447100	53500	53500	53500	53500	0
173	20231221	162900	3146447100	53500	53500	53500	53500	0
174	20231221	162800	3146447100	53500	53500	53500	53500	0
175	20231221	162700	3146447100	53500	53500	53500	53500	0
176	20231221	162600	3146447100	53500	53500	53500	53500	0
177	20231221	162500	3146447100	53500	53500	53500	53500	0
178	20231221	162400	3146447100	53500	53500	53500	53500	0
179	20231221	162300	3146447100	53500	53500	53500	53500	0
180	20231221	162200	3146447100	53500	53500	53500	53500	0
181	20231221	162100	3146447100	53500	53500	53500	53500	0
182	20231221	162000	3146447100	53500	53500	53500	53500	3664
183	20231221	161900	3146447100	53500	53500	53500	53500	0
184	20231221	161800	3146447100	53500	53500	53500	53500	0
185	20231221	161700	3146447100	53500	53500	53500	53500	0
186	20231221	161600	3146447100	53500	53500	53500	53500	0
187	20231221	161500	3146447100	53500	53500	53500	53500	0
188	20231221	161400	3146447100	53500	53500	53500	53500	0
189	20231221	161300	3146447100	53500	53500	53500	53500	0
190	20231221	161200	3146447100	53500	53500	53500	53500	0
191	20231221	161100	3146447100	53500	53500	53500	53500	0
192	20231221	161000	3146447100	53500	53500	53500	53500	0
193	20231221	160900	3146447100	53500	53500	53500	53500	0
194	20231221	160800	3146447100	53500	53500	53500	53500	0
195	20231221	160700	3146447100	53500	53500	53500	53500	0
196	20231221	160600	3146447100	53500	53500	53500	53500	0
197	20231221	160500	3146447100	53500	53500	53500	53500	0
198	20231221	160400	3146447100	53500	53500	53500	53500	0
199	20231221	160300	3146447100	53500	53500	53500	53500	0
200	20231221	160200	3146447100	53500	53500	53500	53500	0
201	20231221	160100	3146447100	53500	53500	53500	53500	0
202	20231221	160000	3146447100	53500	53500	53500	53500	0
203	20231221	155900	3146447100	53500	53500	53500	53500	0
204	20231221	155800	3146447100	53500	53500	53500	53500	0
205	20231221	155700	3146447100	53500	53500	53500	53500	0
206	20231221	155600	3146447100	53500	53500	53500	53500	0
207	20231221	155500	3146447100	53500	53500	53500	53500	0
208	20231221	155400	3146447100	53500	53500	53500	53500	0
209	20231221	155300	3146447100	53500	53500	53500	53500	0
210	20231221	155200	3146447100	53500	53500	53500	53500	0
211	20231221	155100	3146447100	53500	53500	53500	53500	0
212	20231221	155000	3146447100	53500	53500	53500	53500	3664
213	20231221	154900	3146447100	53500	53500	53500	53500	0
214	20231221	154800	3146447100	53500	53500	53500	53500	0
215	20231221	154700	3146447100	53500	53500	53500	53500	0
216	20231221	154600	3146447100	53500	53500	53500	53500	0
217	20231221	154500	3146447100	53500	53500	53500	53500	0
218	20231221	154400	3146447100	53500	53500	53500	53500	0
219	20231221	154300	3146447100	53500	53500	53500	53500	0
220	20231221	154200	3146447100	53500	53500	53500	53500	0
221	20231221	154100	3146447100	53500	53500	53500	53500	0
222	20231221	154000	3146447100	53500	53500	53500	53500	0
223	20231221	153900	3146447100	53500	53500	53500	53500	0
224	20231221	153800	3146447100	53500	53500	53500	53500	0
225	20231221	153700	3146447100	53500	53500	53500	53500	0
226	20231221	153600	3146447100	53500	53500	53500	53500	0
227	20231221	153500	3146447100	53500	53500	53500	53500	0
228	20231221	153400	3146447100	53500	53500	53500	53500	0
229	20231221	153300	3146447100	53500	53500	53500	53500	0
230	20231221	153200	3146447100	53500	53500	53500	53500	0
231	20231221	153100	3146447100	53500	53500	53500	53500	0
232	20231221	153000	3146447100	53500	53500	53500	53500	3664
233	20231221	152900	2950423100	53500	53500	53500	53500	0
234	20231221	152800	2950423100	53500	53500	53500	53500	0
235	20231221	152700	2950423100	53500	53500	53500	53500	0
236	20231221	152600	2950423100	53500	53500	53500	53500	0
237	20231221	152500	2950423100	53500	53500	53500	53500	0
238	20231221	152400	2950423100	53500	53500	53500	53500	0
239	20231221	152300	2950423100	53500	53500	53500	53500	0
240	20231221	152200	2950423100	53500	53500	53500	53500	0
241	20231221	152100	2950423100	53500	53500	53500	53500	0
242	20231221	152000	2950423100	53500	53500	53500	53500	0
243	20231221	151900	2950423100	53500	52500	53500	52500	10930
244	20231221	151800	2365743400	53100	52500	53300	52200	25869
245	20231221	151700	987809100	52200	52300	52300	52200	466
246	20231221	151600	963437400	52300	52300	52500	52300	24
247	20231221	151500	962178300	52500	52300	52500	52300	88
248	20231221	151400	957565000	52400	52300	52400	52300	22
249	20231221	151300	956412300	52400	52400	52500	52300	64
250	20231221	151200	953057100	52400	52300	52400	52300	67
251	20231221	151100	949552500	52300	52400	52500	52300	20
252	20231221	151000	948503400	52400	52300	52400	52200	812
253	20231221	150900	906020300	52200	52200	52300	52200	64
254	20231221	150800	902677200	52200	52200	52200	52200	1
255	20231221	150700	902625000	52300	52200	52300	52200	111
256	20231221	150600	896829900	52200	52200	52300	52200	51
257	20231221	150500	894162800	52200	52200	52200	52200	5
258	20231221	150400	893901800	52300	52400	52400	52300	32
259	20231221	150300	892227900	52400	52200	52400	52200	14
260	20231221	150200	891495500	52200	52300	52300	52200	128
261	20231221	150100	884801300	52200	52300	52300	52200	185
262	20231221	150000	875125900	52400	52500	52500	52400	123
263	20231221	145900	868679200	52500	52600	52600	52500	115
264	20231221	145800	862630600	52300	52600	52600	52300	74
265	20231221	145700	858739000	52300	52300	52600	52300	101
266	20231221	145600	853427600	52500	52400	52600	52400	117
267	20231221	145500	847280100	52500	52300	52500	52300	59
268	20231221	145400	844184000	52400	52400	52600	52400	348
269	20231221	145300	825938600	52400	52400	52500	52400	55
270	20231221	145200	823051300	52400	52500	52600	52400	93
271	20231221	145100	818166500	52600	52600	52600	52400	56
272	20231221	145000	815221400	52500	52600	52600	52400	144
273	20231221	144900	807660200	52400	52500	52600	52400	282
274	20231221	144800	792848800	52400	52500	52500	52400	114
275	20231221	144700	786864900	52300	52300	52500	52300	75
276	20231221	144600	782932200	52600	52300	52600	52300	53
277	20231221	144500	780144700	52300	52300	52600	52300	107
278	20231221	144400	774517700	52300	52300	52600	52300	94
279	20231221	144300	769579200	52500	52400	52500	52300	170
280	20231221	144200	760654900	52400	52300	52500	52300	68
281	20231221	144100	757091400	52400	52400	52400	52300	115
282	20231221	144000	751065500	52300	52400	52400	52300	67
283	20231221	143900	747556200	52400	52200	52400	52200	78
284	20231221	143800	743470500	52200	52200	52200	52200	0
285	20231221	143700	743470500	52200	52200	52200	52200	1
286	20231221	143600	743418300	52300	52300	52400	52300	333
287	20231221	143500	725998500	52200	52200	52200	52200	10
288	20231221	143400	725476500	52200	52200	52200	52200	17
289	20231221	143300	724589100	52200	52200	52200	52200	13
290	20231221	143200	723910500	52200	52200	52200	52200	1
291	20231221	143100	723858300	52200	52200	52200	52200	1
292	20231221	143000	723806100	52300	52300	52300	52300	0
293	20231221	142900	723806100	52300	52300	52300	52300	7
294	20231221	142800	723440000	52200	52200	52200	52200	46
295	20231221	142700	721038800	52200	52200	52200	52200	4
296	20231221	142600	720830000	52300	52200	52300	52200	119
297	20231221	142500	714614300	52200	52200	52200	52200	20
298	20231221	142400	713570300	52200	52200	52200	52200	20
299	20231221	142300	712526300	52300	52300	52300	52200	30
300	20231221	142200	710959100	52300	52300	52300	52300	1
301	20231221	142100	710906800	52300	52300	52300	52300	0
302	20231221	142000	710906800	52300	52300	52300	52300	6
303	20231221	141900	710593000	52200	52200	52200	52200	23
304	20231221	141800	709392400	52200	52200	52200	52200	0
305	20231221	141700	709392400	52200	52200	52200	52200	4
306	20231221	141600	709183600	52300	52300	52300	52300	8
307	20231221	141500	708765200	52300	52300	52300	52200	22
308	20231221	141400	707616600	52300	52300	52300	52300	14
309	20231221	141300	706884400	52200	52200	52200	52200	100
310	20231221	141200	701664400	52200	52200	52200	52200	0
311	20231221	141100	701664400	52200	52300	52300	52200	21
312	20231221	141000	700567600	52300	52400	52400	52300	15
313	20231221	140900	699781800	52400	52300	52400	52200	1530
314	20231221	140800	619767100	52300	52300	52300	52300	63
315	20231221	140700	616472200	52300	52300	52300	52300	0
316	20231221	140600	616472200	52300	52300	52300	52300	21
317	20231221	140500	615373900	52400	52400	52400	52400	4
318	20231221	140400	615164300	52400	52400	52400	52400	0
319	20231221	140300	615164300	52400	52400	52400	52400	20
320	20231221	140200	614116300	52400	52400	52400	52400	20
321	20231221	140100	613068300	52300	52400	52400	52300	146
322	20231221	140000	605419200	52400	52400	52400	52400	6
323	20231221	135900	605104800	52400	52400	52400	52400	10
324	20231221	135800	604580800	52400	52300	52400	52300	26
325	20231221	135700	603219700	52400	52400	52400	52400	0
326	20231221	135600	603219700	52400	52300	52400	52300	11
327	20231221	135500	602643500	52300	52400	52400	52300	17
328	20231221	135400	601752900	52400	52300	52400	52300	21
329	20231221	135300	600652600	52300	52400	52400	52300	53
330	20231221	135200	597876400	52400	52400	52400	52400	6
331	20231221	135100	597562000	52400	52400	52400	52400	116
332	20231221	135000	591483600	52400	52400	52400	52400	14
333	20231221	134900	590750000	52400	52400	52400	52400	36
334	20231221	134800	588863600	52400	52400	52400	52400	40
335	20231221	134700	586767600	52400	52400	52400	52400	26
336	20231221	134600	585405200	52400	52400	52400	52400	0
337	20231221	134500	585405200	52400	52400	52400	52400	50
338	20231221	134400	582785200	52400	52400	52400	52400	43
339	20231221	134300	580532000	52400	52400	52400	52400	1
340	20231221	134200	580479600	52300	52400	52400	52300	45
341	20231221	134100	578125500	52300	52300	52300	52300	1
342	20231221	134000	578073200	52300	52400	52400	52300	61
343	20231221	133900	574881900	52400	52400	52400	52400	6
344	20231221	133800	574567500	52400	52400	52400	52300	87
345	20231221	133700	570010000	52400	52400	52400	52400	7
346	20231221	133600	569643200	52400	52400	52400	52400	22
347	20231221	133500	568490400	52400	52400	52400	52400	7
348	20231221	133400	568123600	52400	52400	52400	52400	10
349	20231221	133300	567599600	52400	52300	52400	52300	89
350	20231221	133200	562943000	52400	52400	52400	52400	16
351	20231221	133100	562104600	52400	52400	52400	52400	7
352	20231221	133000	561737800	52400	52400	52400	52300	105
353	20231221	132900	556237800	52400	52300	52400	52300	17
354	20231221	132800	555347100	52400	52400	52400	52400	6
355	20231221	132700	555032700	52300	52300	52300	52300	6
356	20231221	132600	554718900	52400	52400	52400	52300	31
357	20231221	132500	553095800	52400	52400	52400	52400	9
358	20231221	132400	552624200	52400	52400	52400	52400	16
359	20231221	132300	551785800	52400	52400	52400	52400	16
360	20231221	132200	550947400	52400	52400	52400	52400	1
361	20231221	132100	550895000	52400	52400	52400	52400	7
362	20231221	132000	550528200	52300	52300	52300	52300	30
363	20231221	131900	548959200	52400	52400	52400	52400	20
364	20231221	131800	547911200	52400	52400	52400	52400	9
365	20231221	131700	547439600	52400	52400	52400	52400	6
366	20231221	131600	547125200	52400	52400	52400	52400	0
367	20231221	131500	547125200	52400	52400	52400	52400	6
368	20231221	131400	546810800	52400	52300	52400	52300	29
369	20231221	131300	545293000	52300	52300	52400	52300	35
370	20231221	131200	543462400	52300	52300	52300	52300	13
371	20231221	131100	542782500	52400	52400	52400	52400	0
372	20231221	131000	542782500	52400	52400	52400	52400	1
373	20231221	130900	542730100	52400	52300	52400	52300	18
374	20231221	130800	541787000	52400	52400	52400	52400	0
375	20231221	130700	541787000	52400	52400	52400	52400	1
376	20231221	130600	541734600	52400	52500	52500	52400	409
377	20231221	130500	520302400	52500	52500	52500	52500	0
378	20231221	130400	520302400	52500	52500	52500	52500	0
379	20231221	130300	520302400	52500	52500	52500	52500	0
380	20231221	130200	520302400	52500	52500	52500	52500	1
381	20231221	130100	520249900	52500	52500	52500	52500	2
382	20231221	130000	520144900	52500	52500	52500	52500	0
383	20231221	125900	520144900	52500	52400	52500	52400	267
384	20231221	125800	506151400	52500	52400	52500	52400	102
385	20231221	125700	500804800	52500	52500	52500	52500	0
386	20231221	125600	500804800	52500	52500	52500	52500	6
387	20231221	125500	500489800	52500	52500	52500	52500	21
388	20231221	125400	499387300	52400	52400	52400	52400	15
389	20231221	125300	498601300	52500	52500	52500	52500	0
390	20231221	125200	498601300	52500	52500	52500	52500	5
391	20231221	125100	498338800	52500	52500	52500	52500	0
392	20231221	125000	498338800	52500	52500	52500	52500	0
393	20231221	124900	498338800	52500	52500	52500	52500	0
394	20231221	124800	498338800	52500	52500	52500	52500	0
395	20231221	124700	498338800	52500	52500	52500	52500	0
396	20231221	124600	498338800	52500	52500	52500	52500	0
397	20231221	124500	498338800	52500	52500	52500	52500	29
398	20231221	124400	496816300	52500	52500	52500	52500	0
399	20231221	124300	496816300	52500	52500	52500	52500	0
400	20231221	124200	496816300	52500	52500	52500	52500	0
401	20231221	124100	496816300	52500	52500	52600	52500	44
402	20231221	124000	494505900	52500	52500	52500	52500	0
403	20231221	123900	494505900	52500	52500	52600	52500	179
404	20231221	123800	485107200	52500	52500	52500	52500	5
405	20231221	123700	484844700	52500	52500	52500	52500	44
406	20231221	123600	482534700	52400	52500	52500	52400	70
407	20231221	123500	478864600	52600	52600	52600	52600	0
408	20231221	123400	478864600	52600	52600	52600	52600	0
409	20231221	123300	478864600	52600	52600	52600	52600	0
410	20231221	123200	478864600	52600	52500	52600	52500	21
411	20231221	123100	477761700	52400	52400	52400	52400	0
412	20231221	123000	477761700	52400	52400	52400	52400	0
413	20231221	122900	477761700	52400	52400	52400	52400	20
414	20231221	122800	476713700	52500	52500	52500	52500	0
415	20231221	122700	476713700	52500	52400	52500	52400	416
416	20231221	122600	454910100	52400	52400	52400	52400	0
417	20231221	122500	454910100	52400	52400	52400	52400	0
418	20231221	122400	454910100	52400	52400	52400	52400	31
419	20231221	122300	453285700	52500	52600	52600	52500	35
420	20231221	122200	451448100	52600	52600	52600	52600	9
421	20231221	122100	450974700	52600	52600	52600	52600	0
422	20231221	122000	450974700	52600	52500	52600	52500	26
423	20231221	121900	449609400	52500	52500	52500	52500	18
424	20231221	121800	448664400	52500	52500	52500	52500	0
425	20231221	121700	448664400	52500	52500	52500	52500	29
426	20231221	121600	447141900	52500	52500	52500	52500	0
427	20231221	121500	447141900	52500	52500	52500	52500	23
428	20231221	121400	445934400	52500	52500	52500	52500	30
429	20231221	121300	444359400	52400	52400	52400	52400	0
430	20231221	121200	444359400	52400	52500	52500	52400	8
431	20231221	121100	443939600	52400	52400	52400	52400	1
432	20231221	121000	443887200	52400	52400	52400	52400	46
433	20231221	120900	441476800	52400	52400	52400	52400	8
434	20231221	120800	441057600	52400	52400	52400	52400	0
435	20231221	120700	441057600	52400	52400	52400	52400	6
436	20231221	120600	440743200	52400	52400	52400	52400	3
437	20231221	120500	440586000	52400	52400	52400	52400	1
438	20231221	120400	440533600	52500	52500	52500	52500	37
439	20231221	120300	438591100	52600	52600	52600	52600	17
440	20231221	120200	437696900	52600	52600	52600	52600	0
441	20231221	120100	437696900	52600	52600	52600	52600	0
442	20231221	120000	437696900	52600	52600	52600	52600	1
443	20231221	115900	437644300	52400	52600	52600	52400	19
444	20231221	115800	436648500	52600	52600	52600	52500	51
445	20231221	115700	433970800	52500	52500	52500	52500	11
446	20231221	115600	433393300	52500	52500	52500	52500	7
447	20231221	115500	433025800	52400	52400	52400	52400	4
448	20231221	115400	432816200	52500	52500	52500	52500	8
449	20231221	115300	432396200	52500	52500	52500	52500	0
450	20231221	115200	432396200	52500	52500	52500	52500	3
451	20231221	115100	432238700	52500	52500	52500	52500	1
452	20231221	115000	432186200	52500	52500	52500	52500	0
453	20231221	114900	432186200	52500	52500	52500	52500	34
454	20231221	114800	430401200	52500	52500	52500	52500	0
455	20231221	114700	430401200	52500	52500	52600	52500	17
456	20231221	114600	429508600	52500	52500	52500	52500	2
457	20231221	114500	429403600	52400	52400	52400	52400	0
458	20231221	114400	429403600	52400	52500	52500	52400	17
459	20231221	114300	428512700	52500	52500	52500	52500	2
460	20231221	114200	428407700	52500	52500	52500	52500	18
461	20231221	114100	427462700	52500	52500	52500	52500	0
462	20231221	114000	427462700	52500	52500	52500	52500	8
463	20231221	113900	427042700	52600	52500	52600	52500	65
464	20231221	113800	423630000	52600	52600	52600	52600	0
465	20231221	113700	423630000	52600	52600	52600	52600	1
466	20231221	113600	423577400	52500	52500	52500	52500	7
467	20231221	113500	423209900	52500	52500	52500	52500	0
468	20231221	113400	423209900	52500	52500	52500	52500	0
469	20231221	113300	423209900	52500	52600	52600	52500	11
470	20231221	113200	422632200	52600	52500	52600	52500	57
471	20231221	113100	419638900	52600	52600	52600	52600	0
472	20231221	113000	419638900	52600	52500	52600	52500	10
473	20231221	112900	419113800	52400	52400	52400	52400	0
474	20231221	112800	419113800	52400	52400	52400	52400	1
475	20231221	112700	419061400	52600	52600	52600	52600	0
476	20231221	112600	419061400	52600	52500	52600	52500	61
477	20231221	112500	415853700	52400	52400	52400	52400	0
478	20231221	112400	415853700	52400	52400	52400	52400	0
479	20231221	112300	415853700	52400	52500	52500	52400	25
480	20231221	112200	414543000	52600	52600	52600	52600	1
481	20231221	112100	414490400	52500	52600	52600	52500	7
482	20231221	112000	414122800	52500	52500	52500	52500	15
483	20231221	111900	413335300	52600	52500	52600	52500	75
484	20231221	111800	409397500	52500	52400	52500	52400	106
485	20231221	111700	403835500	52500	52500	52500	52500	1
486	20231221	111600	403783000	52400	52500	52500	52400	10
487	20231221	111500	403258400	52500	52500	52500	52500	1
488	20231221	111400	403205900	52500	52500	52500	52500	4
489	20231221	111300	402995900	52500	52500	52500	52500	5
490	20231221	111200	402733400	52300	52500	52500	52300	5
491	20231221	111100	402471100	52300	52500	52500	52300	355
492	20231221	111000	383891000	52500	52400	52500	52400	9
493	20231221	110900	383419100	52500	52500	52500	52500	13
494	20231221	110800	382736600	52500	52400	52500	52400	6
495	20231221	110700	382421800	52500	52500	52500	52500	13
496	20231221	110600	381739300	52500	52400	52500	52300	43
497	20231221	110500	379486300	52400	52300	52400	52300	7
498	20231221	110400	379119600	52400	52300	52400	52300	34
499	20231221	110300	377340500	52300	52400	52400	52300	12
500	20231221	110200	376712100	52400	52300	52400	52300	103
501	20231221	110100	371315000	52400	52400	52400	52300	31
502	20231221	110000	369692800	52400	52400	52400	52300	40
503	20231221	105900	367598800	52300	52400	52400	52300	299
504	20231221	105800	351933900	52400	52500	52500	52400	71
505	20231221	105700	348213000	52400	52400	52400	52400	1
506	20231221	105600	348160600	52400	52500	52500	52400	7
507	20231221	105500	347793200	52500	52500	52500	52500	0
508	20231221	105400	347793200	52500	52400	52500	52400	22
509	20231221	105300	346638300	52400	52500	52500	52400	8
510	20231221	105200	346218400	52400	52400	52400	52400	0
511	20231221	105100	346218400	52400	52500	52500	52400	10
512	20231221	105000	345693600	52400	52400	52400	52400	202
513	20231221	104900	335108800	52400	52400	52500	52400	8
514	20231221	104800	334689000	52400	52500	52500	52400	6
515	20231221	104700	334374100	52400	52400	52500	52400	258
516	20231221	104600	320854700	52400	52400	52500	52400	7
517	20231221	104500	320487500	52400	52400	52500	52400	123
518	20231221	104400	314032200	52400	52400	52400	52400	25
519	20231221	104300	312722200	52500	52400	52500	52400	14
520	20231221	104200	311988200	52400	52400	52400	52400	0
521	20231221	104100	311988200	52400	52400	52400	52400	12
522	20231221	104000	311359400	52400	52400	52400	52400	21
523	20231221	103900	310259000	52400	52400	52400	52400	16
524	20231221	103800	309420600	52400	52400	52400	52400	1
525	20231221	103700	309368200	52400	52400	52400	52400	7
526	20231221	103600	309001400	52400	52500	52500	52400	53
527	20231221	103500	306219100	52500	52400	52500	52400	41
528	20231221	103400	304068700	52400	52400	52400	52400	4
529	20231221	103300	303859100	52500	52500	52500	52500	147
530	20231221	103200	296141600	52500	52500	52500	52500	106
531	20231221	103100	290576600	52500	52600	52600	52500	385
532	20231221	103000	270361400	52600	52500	52600	52500	51
533	20231221	102900	267683800	52500	52500	52500	52500	4
534	20231221	102800	267473800	52500	52600	52600	52500	14
535	20231221	102700	266737900	52500	52500	52500	52500	0
536	20231221	102600	266737900	52500	52500	52500	52500	3
537	20231221	102500	266580400	52500	52500	52500	52500	221
538	20231221	102400	254977900	52500	52500	52500	52500	3
539	20231221	102300	254820400	52500	52500	52500	52500	18
540	20231221	102200	253875400	52500	52600	52600	52500	2
541	20231221	102100	253770300	52500	52500	52500	52500	3
542	20231221	102000	253612800	52500	52600	52600	52500	9
543	20231221	101900	253139600	52600	52500	52600	52500	5
544	20231221	101800	252876900	52500	52500	52500	52500	141
545	20231221	101700	245474400	52500	52500	52500	52500	2
546	20231221	101600	245369400	52500	52500	52500	52500	182
547	20231221	101500	235814400	52500	52500	52500	52500	0
548	20231221	101400	235814400	52500	52500	52500	52500	70
549	20231221	101300	232139400	52500	52500	52500	52500	40
550	20231221	101200	230039400	52500	52500	52500	52500	13
551	20231221	101100	229356900	52500	52500	52500	52500	0
552	20231221	101000	229356900	52500	52500	52600	52500	123
553	20231221	100900	222897400	52500	52600	52600	52500	14
554	20231221	100800	222161300	52600	52600	52600	52600	3
555	20231221	100700	222003500	52500	52500	52500	52500	2
556	20231221	100600	221898500	52500	52500	52600	52500	27
557	20231221	100500	220480800	52500	52500	52500	52500	208
558	20231221	100400	209560800	52500	52500	52500	52500	4
559	20231221	100300	209350800	52500	52500	52500	52500	37
560	20231221	100200	207408300	52500	52500	52500	52500	8
561	20231221	100100	206988300	52600	52600	52600	52600	11
562	20231221	100000	206409700	52500	52600	52600	52500	32
563	20231221	095900	204728800	52500	52500	52500	52500	1
564	20231221	095800	204676300	52500	52500	52600	52500	211
565	20231221	095700	193598700	52600	52500	52600	52500	51
566	20231221	095600	190916300	52600	52500	52600	52500	11
567	20231221	095500	190337800	52600	52600	52600	52500	13
568	20231221	095400	189654200	52500	52500	52500	52500	1
569	20231221	095300	189601700	52500	52500	52500	52500	275
570	20231221	095200	175164200	52500	52500	52600	52500	60
571	20231221	095100	172014000	52500	52600	52600	52500	724
572	20231221	095000	133932900	52600	52600	52600	52600	1
573	20231221	094900	133880300	52600	52700	52700	52600	549
574	20231221	094800	104951800	52800	52700	52800	52700	79
575	20231221	094700	100784700	52700	52700	52700	52700	10
576	20231221	094600	100257700	52700	52700	52700	52700	2
577	20231221	094500	100152300	52700	52700	52700	52700	3
578	20231221	094400	99994200	52700	52700	52800	52700	5
579	20231221	094300	99730600	52700	52700	52700	52700	31
580	20231221	094200	98096900	52700	52700	52700	52700	4
581	20231221	094100	97886100	52700	52700	52700	52700	18
582	20231221	094000	96937500	52800	52700	52800	52700	5
583	20231221	093900	96673700	52700	52700	52700	52700	15
584	20231221	093800	95883200	52700	52700	52700	52700	30
585	20231221	093700	94302200	52800	52700	52800	52700	5
586	20231221	093600	94038300	52800	52800	52800	52700	11
587	20231221	093500	93457700	52900	52800	52900	52700	537
588	20231221	093400	65119400	52800	52800	52800	52800	56
589	20231221	093300	62162600	52900	52900	52900	52900	127
590	20231221	093200	55444300	52900	52900	53000	52900	5
591	20231221	093100	55179600	52900	52900	52900	52900	12
592	20231221	093000	54544800	52900	53000	53000	52900	23
593	20231221	092900	53327600	52900	52900	52900	52900	0
594	20231221	092800	53327600	52900	53000	53000	52900	3
595	20231221	092700	53168700	53000	53000	53000	53000	5
596	20231221	092600	52903700	52900	52900	52900	52900	10
597	20231221	092500	52374700	53000	53000	53000	53000	3
598	20231221	092400	52215700	53000	53000	53000	53000	2
599	20231221	092300	52109700	53000	52900	53000	52900	5
600	20231221	092200	51844800	53000	53000	53000	52900	97
601	20231221	092100	46713300	53000	53000	53000	53000	24
602	20231221	092000	45441300	53000	53000	53000	53000	11
603	20231221	091900	44858300	53000	53000	53000	53000	2
604	20231221	091800	44752300	53000	53000	53000	53000	44
605	20231221	091700	42420300	53000	53000	53000	53000	2
606	20231221	091600	42314300	53100	53100	53100	53100	7
607	20231221	091500	41942600	53100	53100	53100	53100	1
608	20231221	091400	41889500	53000	53000	53000	53000	1
609	20231221	091300	41836500	53000	53100	53100	53000	3
610	20231221	091200	41677400	53000	53000	53000	53000	1
611	20231221	091100	41624400	52900	52900	52900	52900	6
612	20231221	091000	41307000	52900	52800	52900	52800	24
613	20231221	090900	40037500	52900	52900	52900	52800	19
614	20231221	090800	39033400	52900	52800	52900	52800	77
615	20231221	090700	34960200	52900	52900	52900	52900	40
616	20231221	090600	32844200	52900	52700	52900	52700	34
617	20231221	090500	31050200	52700	52700	52700	52700	1
618	20231221	090400	30997500	52700	52700	52900	52700	166
619	20231221	090300	22243300	52800	52700	52800	52700	7
620	20231221	090200	21873800	52600	52600	52600	52600	28
621	20231221	090100	20401000	52900	52600	52900	52600	11
622	20231221	090000	19819400	52700	52900	52900	52700	375