KissMeData/009240/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	185100	825422800	53600	53600	53600	53600	443
3	20231227	185000	825422800	53600	53600	53600	53600	0
4	20231227	184900	825422800	53600	53600	53600	53600	0
5	20231227	184800	825422800	53600	53600	53600	53600	0
6	20231227	184700	825422800	53600	53600	53600	53600	0
7	20231227	184600	825422800	53600	53600	53600	53600	0
8	20231227	184500	825422800	53600	53600	53600	53600	0
9	20231227	184400	825422800	53600	53600	53600	53600	0
10	20231227	184300	825422800	53600	53600	53600	53600	0
11	20231227	184200	825422800	53600	53600	53600	53600	0
12	20231227	184100	825422800	53600	53600	53600	53600	0
13	20231227	184000	825422800	53600	53600	53600	53600	0
14	20231227	183900	825422800	53600	53600	53600	53600	0
15	20231227	183800	825422800	53600	53600	53600	53600	0
16	20231227	183700	825422800	53600	53600	53600	53600	0
17	20231227	183600	825422800	53600	53600	53600	53600	0
18	20231227	183500	825422800	53600	53600	53600	53600	0
19	20231227	183400	825422800	53600	53600	53600	53600	0
20	20231227	183300	825422800	53600	53600	53600	53600	0
21	20231227	183200	825422800	53600	53600	53600	53600	0
22	20231227	183100	825422800	53600	53600	53600	53600	0
23	20231227	183000	825422800	53600	53600	53600	53600	0
24	20231227	182900	825422800	53600	53600	53600	53600	0
25	20231227	182800	825422800	53600	53600	53600	53600	0
26	20231227	182700	825422800	53600	53600	53600	53600	0
27	20231227	182600	825422800	53600	53600	53600	53600	0
28	20231227	182500	825422800	53600	53600	53600	53600	0
29	20231227	182400	825422800	53600	53600	53600	53600	0
30	20231227	182300	825422800	53600	53600	53600	53600	0
31	20231227	182200	825422800	53600	53600	53600	53600	0
32	20231227	182100	825422800	53600	53600	53600	53600	443
33	20231227	182000	825422800	53600	53600	53600	53600	0
34	20231227	181900	825422800	53600	53600	53600	53600	0
35	20231227	181800	825422800	53600	53600	53600	53600	0
36	20231227	181700	825422800	53600	53600	53600	53600	0
37	20231227	181600	825422800	53600	53600	53600	53600	0
38	20231227	181500	825422800	53600	53600	53600	53600	0
39	20231227	181400	825422800	53600	53600	53600	53600	0
40	20231227	181300	825422800	53600	53600	53600	53600	0
41	20231227	181200	825422800	53600	53600	53600	53600	0
42	20231227	181100	825422800	53600	53600	53600	53600	0
43	20231227	181000	825422800	53600	53600	53600	53600	0
44	20231227	180900	825422800	53600	53600	53600	53600	0
45	20231227	180800	825422800	53600	53600	53600	53600	0
46	20231227	180700	825422800	53600	53600	53600	53600	0
47	20231227	180600	825422800	53600	53600	53600	53600	0
48	20231227	180500	825422800	53600	53600	53600	53600	0
49	20231227	180400	825422800	53600	53600	53600	53600	0
50	20231227	180300	825422800	53600	53600	53600	53600	0
51	20231227	180200	825422800	53600	53600	53600	53600	0
52	20231227	180100	825422800	53600	53600	53600	53600	0
53	20231227	180000	825422800	53600	53600	53600	53600	0
54	20231227	175900	825422800	53600	53600	53600	53600	0
55	20231227	175800	825422800	53600	53600	53600	53600	0
56	20231227	175700	825422800	53600	53600	53600	53600	0
57	20231227	175600	825422800	53600	53600	53600	53600	0
58	20231227	175500	825422800	53600	53600	53600	53600	0
59	20231227	175400	825422800	53600	53600	53600	53600	0
60	20231227	175300	825422800	53600	53600	53600	53600	0
61	20231227	175200	825422800	53600	53600	53600	53600	0
62	20231227	175100	825422800	53600	53600	53600	53600	443
63	20231227	175000	825422800	53600	53600	53600	53600	0
64	20231227	174900	825422800	53600	53600	53600	53600	0
65	20231227	174800	825422800	53600	53600	53600	53600	0
66	20231227	174700	825422800	53600	53600	53600	53600	0
67	20231227	174600	825422800	53600	53600	53600	53600	0
68	20231227	174500	825422800	53600	53600	53600	53600	0
69	20231227	174400	825422800	53600	53600	53600	53600	0
70	20231227	174300	825422800	53600	53600	53600	53600	0
71	20231227	174200	825422800	53600	53600	53600	53600	0
72	20231227	174100	825422800	53600	53600	53600	53600	0
73	20231227	174000	825422800	53600	53600	53600	53600	0
74	20231227	173900	825422800	53600	53600	53600	53600	0
75	20231227	173800	825422800	53600	53600	53600	53600	0
76	20231227	173700	825422800	53600	53600	53600	53600	0
77	20231227	173600	825422800	53600	53600	53600	53600	0
78	20231227	173500	825422800	53600	53600	53600	53600	0
79	20231227	173400	825422800	53600	53600	53600	53600	0
80	20231227	173300	825422800	53600	53600	53600	53600	0
81	20231227	173200	825422800	53600	53600	53600	53600	0
82	20231227	173100	825422800	53600	53600	53600	53600	0
83	20231227	173000	825422800	53600	53600	53600	53600	0
84	20231227	172900	825422800	53600	53600	53600	53600	0
85	20231227	172800	825422800	53600	53600	53600	53600	0
86	20231227	172700	825422800	53600	53600	53600	53600	0
87	20231227	172600	825422800	53600	53600	53600	53600	0
88	20231227	172500	825422800	53600	53600	53600	53600	0
89	20231227	172400	825422800	53600	53600	53600	53600	0
90	20231227	172300	825422800	53600	53600	53600	53600	0
91	20231227	172200	825422800	53600	53600	53600	53600	0
92	20231227	172100	825422800	53600	53600	53600	53600	443
93	20231227	172000	825422800	53600	53600	53600	53600	0
94	20231227	171900	825422800	53600	53600	53600	53600	0
95	20231227	171800	825422800	53600	53600	53600	53600	0
96	20231227	171700	825422800	53600	53600	53600	53600	0
97	20231227	171600	825422800	53600	53600	53600	53600	0
98	20231227	171500	825422800	53600	53600	53600	53600	0
99	20231227	171400	825422800	53600	53600	53600	53600	0
100	20231227	171300	825422800	53600	53600	53600	53600	0
101	20231227	171200	825422800	53600	53600	53600	53600	0
102	20231227	171100	825422800	53600	53600	53600	53600	0
103	20231227	171000	825422800	53600	53600	53600	53600	0
104	20231227	170900	825422800	53600	53600	53600	53600	0
105	20231227	170800	825422800	53600	53600	53600	53600	0
106	20231227	170700	825422800	53600	53600	53600	53600	0
107	20231227	170600	825422800	53600	53600	53600	53600	0
108	20231227	170500	825422800	53600	53600	53600	53600	0
109	20231227	170400	825422800	53600	53600	53600	53600	0
110	20231227	170300	825422800	53600	53600	53600	53600	0
111	20231227	170200	825422800	53600	53600	53600	53600	0
112	20231227	170100	825422800	53600	53600	53600	53600	0
113	20231227	170000	825422800	53600	53600	53600	53600	0
114	20231227	165900	825422800	53600	53600	53600	53600	0
115	20231227	165800	825422800	53600	53600	53600	53600	0
116	20231227	165700	825422800	53600	53600	53600	53600	0
117	20231227	165600	825422800	53600	53600	53600	53600	0
118	20231227	165500	825422800	53600	53600	53600	53600	0
119	20231227	165400	825422800	53600	53600	53600	53600	0
120	20231227	165300	825422800	53600	53600	53600	53600	0
121	20231227	165200	825422800	53600	53600	53600	53600	0
122	20231227	165100	825422800	53600	53600	53600	53600	443
123	20231227	165000	825422800	53600	53600	53600	53600	0
124	20231227	164900	825422800	53600	53600	53600	53600	0
125	20231227	164800	825422800	53600	53600	53600	53600	0
126	20231227	164700	825422800	53600	53600	53600	53600	0
127	20231227	164600	825422800	53600	53600	53600	53600	0
128	20231227	164500	825422800	53600	53600	53600	53600	0
129	20231227	164400	825422800	53600	53600	53600	53600	0
130	20231227	164300	825422800	53600	53600	53600	53600	0
131	20231227	164200	825422800	53600	53600	53600	53600	0
132	20231227	164100	825422800	53600	53600	53600	53600	0
133	20231227	164000	825422800	53600	53600	53600	53600	0
134	20231227	163900	825422800	53600	53600	53600	53600	0
135	20231227	163800	825422800	53600	53600	53600	53600	0
136	20231227	163700	825422800	53600	53600	53600	53600	0
137	20231227	163600	825422800	53600	53600	53600	53600	0
138	20231227	163500	825422800	53600	53600	53600	53600	0
139	20231227	163400	825422800	53600	53600	53600	53600	0
140	20231227	163300	825422800	53600	53600	53600	53600	0
141	20231227	163200	825422800	53600	53600	53600	53600	0
142	20231227	163100	825422800	53600	53600	53600	53600	0
143	20231227	163000	825422800	53600	53600	53600	53600	0
144	20231227	162900	825422800	53600	53600	53600	53600	0
145	20231227	162800	825422800	53600	53600	53600	53600	0
146	20231227	162700	825422800	53600	53600	53600	53600	0
147	20231227	162600	825422800	53600	53600	53600	53600	0
148	20231227	162500	825422800	53600	53600	53600	53600	0
149	20231227	162400	825422800	53600	53600	53600	53600	0
150	20231227	162300	825422800	53600	53600	53600	53600	0
151	20231227	162200	825422800	53600	53600	53600	53600	0
152	20231227	162100	825422800	53600	53600	53600	53600	443
153	20231227	162000	825422800	53600	53600	53600	53600	0
154	20231227	161900	825422800	53600	53600	53600	53600	0
155	20231227	161800	825422800	53600	53600	53600	53600	0
156	20231227	161700	825422800	53600	53600	53600	53600	0
157	20231227	161600	825422800	53600	53600	53600	53600	0
158	20231227	161500	825422800	53600	53600	53600	53600	0
159	20231227	161400	825422800	53600	53600	53600	53600	0
160	20231227	161300	825422800	53600	53600	53600	53600	0
161	20231227	161200	825422800	53600	53600	53600	53600	0
162	20231227	161100	825422800	53600	53600	53600	53600	0
163	20231227	161000	825422800	53600	53600	53600	53600	0
164	20231227	160900	825422800	53600	53600	53600	53600	0
165	20231227	160800	825422800	53600	53600	53600	53600	0
166	20231227	160700	825422800	53600	53600	53600	53600	0
167	20231227	160600	825422800	53600	53600	53600	53600	0
168	20231227	160500	825422800	53600	53600	53600	53600	0
169	20231227	160400	825422800	53600	53600	53600	53600	0
170	20231227	160300	825422800	53600	53600	53600	53600	0
171	20231227	160200	825422800	53600	53600	53600	53600	0
172	20231227	160100	825422800	53600	53600	53600	53600	0
173	20231227	160000	825422800	53600	53600	53600	53600	0
174	20231227	155900	825422800	53600	53600	53600	53600	0
175	20231227	155800	825422800	53600	53600	53600	53600	0
176	20231227	155700	825422800	53600	53600	53600	53600	0
177	20231227	155600	825422800	53600	53600	53600	53600	0
178	20231227	155500	825422800	53600	53600	53600	53600	0
179	20231227	155400	825422800	53600	53600	53600	53600	0
180	20231227	155300	825422800	53600	53600	53600	53600	0
181	20231227	155200	825422800	53600	53600	53600	53600	0
182	20231227	155100	825422800	53600	53600	53600	53600	443
183	20231227	155000	825422800	53600	53600	53600	53600	0
184	20231227	154900	825422800	53600	53600	53600	53600	0
185	20231227	154800	825422800	53600	53600	53600	53600	0
186	20231227	154700	825422800	53600	53600	53600	53600	0
187	20231227	154600	825422800	53600	53600	53600	53600	0
188	20231227	154500	825422800	53600	53600	53600	53600	0
189	20231227	154400	825422800	53600	53600	53600	53600	0
190	20231227	154300	825422800	53600	53600	53600	53600	0
191	20231227	154200	825422800	53600	53600	53600	53600	0
192	20231227	154100	825422800	53600	53600	53600	53600	0
193	20231227	154000	825422800	53600	53600	53600	53600	0
194	20231227	153900	825422800	53600	53600	53600	53600	0
195	20231227	153800	825422800	53600	53600	53600	53600	0
196	20231227	153700	825422800	53600	53600	53600	53600	0
197	20231227	153600	825422800	53600	53600	53600	53600	0
198	20231227	153500	825422800	53600	53600	53600	53600	0
199	20231227	153400	825422800	53600	53600	53600	53600	0
200	20231227	153300	825422800	53600	53600	53600	53600	0
201	20231227	153200	825422800	53600	53600	53600	53600	0
202	20231227	153100	825422800	53600	53600	53600	53600	0
203	20231227	153000	825422800	53600	53600	53600	53600	443
204	20231227	152900	801678000	53100	53100	53100	53100	0
205	20231227	152800	801678000	53100	53100	53100	53100	0
206	20231227	152700	801678000	53100	53100	53100	53100	0
207	20231227	152600	801678000	53100	53100	53100	53100	0
208	20231227	152500	801678000	53100	53100	53100	53100	0
209	20231227	152400	801678000	53100	53100	53100	53100	0
210	20231227	152300	801678000	53100	53100	53100	53100	0
211	20231227	152200	801678000	53100	53100	53100	53100	0
212	20231227	152100	801678000	53100	53100	53100	53100	0
213	20231227	152000	801678000	53100	53100	53100	53100	0
214	20231227	151900	801678000	53100	53400	53400	53100	56
215	20231227	151800	798701700	53300	53400	53400	53300	15
216	20231227	151700	797902100	53300	53100	53400	53100	13
217	20231227	151600	797209300	53400	53400	53400	53100	27
218	20231227	151500	795772300	53200	53100	53400	53100	125
219	20231227	151400	789122100	53400	53300	53400	53300	4
220	20231227	151300	788908600	53000	53300	53400	53000	61
221	20231227	151200	785658100	53000	53000	53000	53000	1
222	20231227	151100	785605100	52900	53000	53300	52900	24
223	20231227	151000	784329400	53000	53100	53100	53000	159
224	20231227	150900	775890100	53400	53100	53500	53100	15
225	20231227	150800	775088100	53500	53400	53500	53100	26
226	20231227	150700	773698500	53400	53200	53400	53200	29
227	20231227	150600	772151400	53300	53400	53400	53100	6
228	20231227	150500	771832100	53400	53400	53400	53100	51
229	20231227	150400	769114200	53100	53100	53100	53100	2
230	20231227	150300	769008000	53100	53400	53400	53100	4
231	20231227	150200	768795300	53200	53500	53500	53200	11
232	20231227	150100	768208600	53600	53500	53600	53500	14
233	20231227	150000	767459500	53600	53600	53600	53600	33
234	20231227	145900	765690700	53600	53500	53600	53500	61
235	20231227	145800	762426800	53600	53600	53600	53600	32
236	20231227	145700	760711600	53500	53500	53500	53500	57
237	20231227	145600	757662100	53600	53600	53600	53500	70
238	20231227	145500	753912900	53600	53600	53600	53600	92
239	20231227	145400	748981700	53600	53600	53600	53600	40
240	20231227	145300	746837700	53600	53600	53600	53500	73
241	20231227	145200	742927500	53500	53300	53700	53300	58
242	20231227	145100	739820500	53600	53100	53600	53100	107
243	20231227	145000	734116800	53500	53400	53500	53100	102
244	20231227	144900	728667400	53400	53400	53400	53400	39
245	20231227	144800	726584800	53100	53400	53400	53100	41
246	20231227	144700	724395700	53400	53400	53400	53400	40
247	20231227	144600	722259700	53400	53200	53400	53100	67
248	20231227	144500	718690800	53400	53300	53400	53300	103
249	20231227	144400	713198800	53200	53100	53300	53100	46
250	20231227	144300	710747700	53100	53200	53300	53100	30
251	20231227	144200	709151400	53100	53200	53200	53100	4
252	20231227	144100	708938700	53100	53100	53300	53100	3
253	20231227	144000	708779200	53300	53300	53300	53100	3
254	20231227	143900	708619500	53100	53100	53100	53100	0
255	20231227	143800	708619500	53100	53200	53300	53100	12
256	20231227	143700	707981000	53200	53200	53200	53200	3
257	20231227	143600	707821400	53100	53100	53200	53100	6
258	20231227	143500	707502600	53100	53100	53100	53100	0
259	20231227	143400	707502600	53100	53100	53100	53100	2
260	20231227	143300	707396400	53100	53200	53400	53100	18
261	20231227	143200	706438200	53200	53300	53400	53200	51
262	20231227	143100	703720900	53100	53200	53300	53100	13
263	20231227	143000	703029200	53300	53100	53300	53100	94
264	20231227	142900	698032400	53100	53100	53100	53100	2
265	20231227	142800	697926200	53000	53000	53000	53000	3
266	20231227	142700	697767200	53000	53000	53000	53000	1
267	20231227	142600	697714200	53100	53200	53200	53000	201
268	20231227	142500	687053800	53200	53100	53200	53000	9
269	20231227	142400	686575800	53100	53100	53100	53100	1
270	20231227	142300	686522700	53200	53100	53200	53100	3
271	20231227	142200	686363300	53000	53000	53000	53000	1
272	20231227	142100	686310300	53200	53000	53200	53000	2
273	20231227	142000	686204100	53200	53000	53200	53000	2
274	20231227	141900	686097900	53200	53200	53200	53100	82
275	20231227	141800	681743200	53100	53200	53200	53100	4
276	20231227	141700	681530600	53200	53100	53200	53100	10
277	20231227	141600	680999400	53200	53100	53200	53100	4
278	20231227	141500	680786800	53200	53100	53200	53100	2
279	20231227	141400	680680500	53200	53200	53200	53200	0
280	20231227	141300	680680500	53200	53100	53200	53100	3
281	20231227	141200	680521000	53100	53200	53200	53100	3
282	20231227	141100	680361600	53200	53100	53200	53100	3
283	20231227	141000	680202200	53200	53100	53200	53100	5
284	20231227	140900	679936500	53200	53200	53200	53200	5
285	20231227	140800	679670500	53100	53100	53100	53100	1
286	20231227	140700	679617400	53300	53300	53300	53300	1
287	20231227	140600	679564100	53300	53100	53300	53100	3
288	20231227	140500	679404600	53100	53100	53100	53100	0
289	20231227	140400	679404600	53100	53100	53300	53100	4
290	20231227	140300	679192000	53100	53200	53300	53100	6
291	20231227	140200	678872800	53200	53100	53200	53100	16
292	20231227	140100	678022900	53100	53100	53100	53100	1
293	20231227	140000	677969800	53300	53100	53300	53100	15
294	20231227	135900	677172800	53300	53100	53300	53100	22
295	20231227	135800	676002500	53100	53100	53100	53100	2
296	20231227	135700	675896300	53100	53100	53400	53100	3
297	20231227	135600	675736700	53300	53100	53300	53100	3
298	20231227	135500	675577200	53400	53100	53400	53100	18
299	20231227	135400	674617800	53300	53200	53300	53200	4
300	20231227	135300	674404900	53100	53100	53100	53100	1
301	20231227	135200	674351800	53100	53300	53400	53100	21
302	20231227	135100	673232300	53200	53300	53300	53100	15
303	20231227	135000	672433100	53300	53100	53300	53100	2
304	20231227	134900	672326700	53100	53100	53100	53100	1
305	20231227	134800	672273600	53100	53200	53300	53100	79
306	20231227	134700	668068800	53200	53200	53200	53200	1
307	20231227	134600	668015600	53300	53300	53500	53300	63
308	20231227	134500	664657100	53500	53500	53500	53500	0
309	20231227	134400	664657100	53500	53300	53500	53300	2
310	20231227	134300	664550300	53300	53300	53400	53300	4
311	20231227	134200	664337000	53500	53500	53500	53500	1
312	20231227	134100	664283500	53300	53300	53300	53300	1
313	20231227	134000	664230200	53300	53200	53500	53200	4
314	20231227	133900	664017000	53500	53500	53500	53200	35
315	20231227	133800	662144800	53400	53200	53400	53200	2
316	20231227	133700	662038200	53500	53500	53500	53200	35
317	20231227	133600	660166000	53500	53200	53500	53200	36
318	20231227	133500	658240300	53500	53200	53500	53200	2
319	20231227	133400	658133600	53500	53400	53500	53400	34
320	20231227	133300	656317300	53300	53200	53300	53200	2
321	20231227	133200	656210800	53400	53400	53400	53200	36
322	20231227	133100	654288600	53200	53200	53400	53200	38
323	20231227	133000	652262800	53400	53400	53400	53400	0
324	20231227	132900	652262800	53400	53200	53400	53200	34
325	20231227	132800	650450000	53200	53200	53200	53200	1
326	20231227	132700	650396800	53300	53300	53300	53300	33
327	20231227	132600	648637900	53300	53200	53300	53200	3
328	20231227	132500	648478100	53200	53200	53200	53200	2
329	20231227	132400	648371700	53000	53200	53300	53000	35
330	20231227	132300	646509300	53100	53100	53100	53100	4
331	20231227	132200	646296900	53300	53300	53300	53300	33
332	20231227	132100	644538000	53100	53100	53100	53100	0
333	20231227	132000	644538000	53100	53300	53300	53100	35
334	20231227	131900	642672700	53300	53300	53300	53300	34
335	20231227	131800	640860500	53200	53200	53200	53200	1
336	20231227	131700	640807300	53200	53100	53300	53100	36
337	20231227	131600	638889500	53100	53100	53100	53100	1
338	20231227	131500	638836400	53100	53100	53300	53100	37
339	20231227	131400	636864700	53100	53100	53100	53100	1
340	20231227	131300	636811600	53300	53100	53300	53100	33
341	20231227	131200	635052900	53300	53300	53300	53300	39
342	20231227	131100	632974200	53100	53200	53200	53100	2
343	20231227	131000	632867900	53200	53300	53300	53100	55
344	20231227	130900	629941100	53300	53300	53300	53300	0
345	20231227	130800	629941100	53300	53200	53300	53100	93
346	20231227	130700	624993000	53200	53200	53300	53200	27
347	20231227	130600	623556300	53200	53200	53200	53200	2
348	20231227	130500	623449900	53300	53300	53400	53200	37
349	20231227	130400	621477400	53400	53200	53400	53200	9
350	20231227	130300	620997600	53400	53300	53500	53200	105
351	20231227	130200	615398200	53600	53600	53600	53600	7
352	20231227	130100	615023000	53600	53400	53600	53300	67
353	20231227	130000	611443300	53400	53300	53600	53300	53
354	20231227	125900	608611200	53300	53300	53300	53300	1
355	20231227	125800	608557900	53300	53300	53600	53300	36
356	20231227	125700	606631800	53300	53300	53300	53300	0
357	20231227	125600	606631800	53300	53400	53600	53300	45
358	20231227	125500	604225400	53400	53500	53600	53400	35
359	20231227	125400	602352300	53600	53600	53600	53600	0
360	20231227	125300	602352300	53600	53400	53600	53400	36
361	20231227	125200	600423100	53400	53400	53400	53400	1
362	20231227	125100	600369700	53600	53300	53600	53300	20
363	20231227	125000	599301200	53500	53600	53600	53300	35
364	20231227	124900	597425900	53600	53600	53600	53600	0
365	20231227	124800	597425900	53600	53300	53600	53300	37
366	20231227	124700	595446000	53200	53200	53200	53200	1
367	20231227	124600	595392800	53600	53200	53600	53200	155
368	20231227	124500	587127800	53200	53200	53200	53200	2
369	20231227	124400	587021400	53500	53400	53500	53200	36
370	20231227	124300	585095800	53400	53500	53500	53400	35
371	20231227	124200	583223400	53400	53400	53400	53400	1
372	20231227	124100	583170000	53500	53200	53500	53200	31
373	20231227	124000	581514400	53200	53200	53200	53200	1
374	20231227	123900	581461200	53500	53200	53600	53200	38
375	20231227	123800	579427900	53200	53600	53600	53200	35
376	20231227	123700	577552700	53200	53200	53200	53200	0
377	20231227	123600	577552700	53200	53600	53600	53200	34
378	20231227	123500	575730700	53600	53400	53600	53300	22
379	20231227	123400	574555600	53600	53400	53600	53400	35
380	20231227	123300	572682500	53400	53400	53400	53400	1
381	20231227	123200	572629100	53600	53400	53600	53400	17
382	20231227	123100	571720900	53400	53400	53600	53400	44
383	20231227	123000	569364300	53400	53500	53500	53400	2
384	20231227	122900	569257400	53600	53400	53600	53400	34
385	20231227	122800	567438000	53400	53400	53400	53400	3
386	20231227	122700	567277800	53600	53500	53600	53500	36
387	20231227	122600	565350800	53400	53400	53400	53400	12
388	20231227	122500	564710000	53200	53400	53400	53200	4
389	20231227	122400	564496600	53400	53500	53500	53400	32
390	20231227	122300	562784700	53500	53300	53600	53300	55
391	20231227	122200	559849600	53500	53500	53600	53500	38
392	20231227	122100	557815900	53300	53500	53500	53300	2
393	20231227	122000	557709100	53600	53300	53600	53300	37
394	20231227	121900	555729600	53600	53600	53600	53600	36
395	20231227	121800	553800000	53200	53200	53200	53200	3
396	20231227	121700	553640400	53600	53400	53600	53200	36
397	20231227	121600	551711400	53700	53700	53700	53700	0
398	20231227	121500	551711400	53700	53400	53700	53200	37
399	20231227	121400	549734800	53700	53400	53700	53400	33
400	20231227	121300	547970500	53200	53200	53200	53200	3
401	20231227	121200	547810900	53200	53100	53300	53100	6
402	20231227	121100	547491500	53100	53100	53200	53100	22
403	20231227	121000	546322900	53200	53000	53200	53000	8
404	20231227	120900	545898300	53000	53000	53000	53000	2
405	20231227	120800	545792300	53300	53300	53300	53200	39
406	20231227	120700	543713700	53300	53200	53300	53200	36
407	20231227	120600	541795000	53100	53100	53100	53100	0
408	20231227	120500	541795000	53100	53000	53400	53000	29
409	20231227	120400	540247500	53000	53000	53000	53000	2
410	20231227	120300	540141500	53300	53000	53300	53000	28
411	20231227	120200	538649400	53000	53300	53300	53000	27
412	20231227	120100	537210600	53400	53100	53400	53000	26
413	20231227	120000	535831700	53100	53400	53400	53100	38
414	20231227	115900	533805800	53000	53000	53000	53000	1
415	20231227	115800	533752800	53000	53200	53400	53000	28
416	20231227	115700	532258200	53400	53400	53400	53400	0
417	20231227	115600	532258200	53400	53200	53400	53200	28
418	20231227	115500	530763300	53200	53000	53200	53000	27
419	20231227	115400	529327100	53000	53000	53000	53000	1
420	20231227	115300	529274100	53300	53000	53300	53000	28
421	20231227	115200	527782300	53000	53000	53000	53000	1
422	20231227	115100	527729300	53300	53300	53300	53300	27
423	20231227	115000	526290200	53100	53000	53200	53000	6
424	20231227	114900	525971700	52700	52700	52700	52700	0
425	20231227	114800	525971700	52700	52700	53100	52700	28
426	20231227	114700	524485700	52700	53000	53000	52700	19
427	20231227	114600	523479000	53000	53000	53000	53000	10
428	20231227	114500	522949000	52700	53200	53200	52700	56
429	20231227	114400	519981900	53000	53000	53000	53000	0
430	20231227	114300	519981900	53000	52700	53000	52700	37
431	20231227	114200	518021200	52900	52900	52900	52900	2
432	20231227	114100	517915400	52900	52900	52900	52700	128
433	20231227	114000	511153800	52800	53000	53000	52800	532
434	20231227	113900	482963300	53200	53200	53200	53200	26
435	20231227	113800	481580100	53000	53000	53200	53000	30
436	20231227	113700	479984700	53000	53000	53000	53000	1
437	20231227	113600	479931700	53100	53100	53100	53100	33
438	20231227	113500	478179400	53000	53100	53100	53000	7
439	20231227	113400	477808000	53100	53100	53100	53100	32
440	20231227	113300	476108800	53100	53100	53100	53100	28
441	20231227	113200	474622000	53000	53000	53000	53000	3
442	20231227	113100	474463000	53200	53200	53200	53200	26
443	20231227	113000	473079800	53200	53100	53200	53100	173
444	20231227	112900	463893400	53100	53100	53400	53100	29
445	20231227	112800	462345700	53100	53100	53100	53100	0
446	20231227	112700	462345700	53100	53100	53400	53100	29
447	20231227	112600	460797700	53400	53400	53400	53400	26
448	20231227	112500	459409300	53100	53100	53100	53100	21
449	20231227	112400	458294200	53400	53100	53400	53100	28
450	20231227	112300	456799300	53200	53200	53200	53200	28
451	20231227	112200	455309700	53100	53100	53400	53100	28
452	20231227	112100	453815100	53100	53400	53400	53100	27
453	20231227	112000	452373600	53100	53100	53100	53100	27
454	20231227	111900	450939900	53400	53100	53400	53100	28
455	20231227	111800	449445000	53100	53100	53100	53100	0
456	20231227	111700	449445000	53100	53100	53300	53100	35
457	20231227	111600	447581300	53100	53200	53200	53100	42
458	20231227	111500	445347200	53500	53400	53500	53300	234
459	20231227	111400	432858500	53700	53700	53700	53700	26
460	20231227	111300	431462300	53400	53400	53400	53400	1
461	20231227	111200	431408900	53400	53400	53700	53400	32
462	20231227	111100	429691400	53700	53700	53700	53400	4
463	20231227	111000	429476900	53700	53700	53700	53400	54
464	20231227	110900	426577400	53700	53800	53800	53700	29
465	20231227	110800	425017400	53800	53800	53800	53400	5
466	20231227	110700	424748800	53800	53600	53800	53400	56
467	20231227	110600	421747000	53600	53600	53600	53600	3
468	20231227	110500	421586200	53400	53600	53600	53300	33
469	20231227	110400	419818300	53600	53600	53600	53600	3
470	20231227	110300	419657500	53600	53700	53700	53300	32
471	20231227	110200	417942700	53700	53700	53700	53200	32
472	20231227	110100	416227700	53700	53700	53700	53200	4
473	20231227	110000	416013400	53700	53600	53700	53200	54
474	20231227	105900	413122600	53300	53700	53700	53300	5
475	20231227	105800	412855100	53700	53600	53700	53300	113
476	20231227	105700	406802200	53500	53600	53700	53500	33
477	20231227	105600	405033500	53600	53600	53600	53400	10
478	20231227	105500	404498900	53600	53400	53600	53300	59
479	20231227	105400	401348200	53400	53400	53400	53400	23
480	20231227	105300	400120000	53300	53600	53600	53300	28
481	20231227	105200	398619500	53300	53300	53600	53300	4
482	20231227	105100	398406000	53700	53600	53700	53600	57
483	20231227	105000	395348200	53600	53700	53700	53600	39
484	20231227	104900	393255100	53300	53600	53600	53300	4
485	20231227	104800	393041000	53600	53600	53600	53600	28
486	20231227	104700	391540200	53200	53600	53600	53200	3
487	20231227	104600	391380200	53600	53200	53600	53200	28
488	20231227	104500	389879800	53300	53400	53600	53300	133
489	20231227	104400	382769100	53400	53400	53400	53300	52
490	20231227	104300	379992400	53400	53400	53400	53400	36
491	20231227	104200	378070000	53400	53300	53400	53300	11
492	20231227	104100	377482700	53300	53300	53400	53300	38
493	20231227	104000	375453700	53300	53400	53400	53300	28
494	20231227	103900	373958600	53300	53300	53400	53300	18
495	20231227	103800	372999100	53300	53300	53300	53300	21
496	20231227	103700	371879800	53400	53100	53400	53100	76
497	20231227	103600	367822300	53400	53400	53400	53100	38
498	20231227	103500	365793400	53100	53100	53100	53100	17
499	20231227	103400	364890700	53300	53300	53300	53300	27
500	20231227	103300	363451600	53300	53300	53300	53300	34
501	20231227	103200	361639400	53100	53100	53100	53100	1
502	20231227	103100	361586300	53300	53300	53300	53300	27
503	20231227	103000	360147200	53400	53400	53400	53400	0
504	20231227	102900	360147200	53400	53100	53400	53100	18
505	20231227	102800	359191100	53100	53100	53400	53100	139
506	20231227	102700	351804700	53300	53300	53300	53300	1
507	20231227	102600	351751400	53100	53100	53300	53100	31
508	20231227	102500	350099700	53100	53100	53100	53100	1
509	20231227	102400	350046600	53100	53300	53300	53100	27
510	20231227	102300	348607700	53300	53400	53400	53300	8
511	20231227	102200	348181200	53300	53300	53300	53300	20
512	20231227	102100	347115200	53100	53400	53400	53100	39
513	20231227	102000	345036500	53300	53300	53300	53300	104
514	20231227	101900	339493300	53300	53300	53300	53300	26
515	20231227	101800	338107500	53300	53300	53300	53300	0
516	20231227	101700	338107500	53300	53300	53300	53300	27
517	20231227	101600	336668400	53300	53300	53300	53300	26
518	20231227	101500	335282600	53300	53400	53400	53300	6
519	20231227	101400	334962700	53300	53300	53300	53300	31
520	20231227	101300	333310400	53300	53300	53300	53300	1
521	20231227	101200	333257100	53300	53300	53300	53300	30
522	20231227	101100	331658100	53300	53300	53300	53300	0
523	20231227	101000	331658100	53300	53200	53300	53200	34
524	20231227	100900	329846700	53200	52900	53200	52900	34
525	20231227	100800	328042000	53100	53200	53200	52900	16
526	20231227	100700	327192700	53300	53300	53300	53300	26
527	20231227	100600	325806900	53200	53200	53200	53200	14
528	20231227	100500	325062100	53400	53400	53400	53400	26
529	20231227	100400	323673700	53400	53400	53400	53400	27
530	20231227	100300	322231900	53000	53400	53400	53000	105
531	20231227	100200	316664900	53300	53400	53400	53300	27
532	20231227	100100	315225700	53400	53400	53400	53400	7
533	20231227	100000	314851900	53400	53000	53400	53000	49
534	20231227	095900	312246000	53400	53400	53400	53400	0
535	20231227	095800	312246000	53400	53400	53400	53400	26
536	20231227	095700	310857600	53400	53400	53400	53400	26
537	20231227	095600	309469200	53400	53400	53400	53400	0
538	20231227	095500	309469200	53400	53300	53400	53100	65
539	20231227	095400	306004000	53300	53300	53300	53300	0
540	20231227	095300	306004000	53300	53100	53300	53100	35
541	20231227	095200	304141300	53300	53200	53300	53200	131
542	20231227	095100	297166100	53000	53100	53200	53000	23
543	20231227	095000	295944300	53100	53000	53200	53000	58
544	20231227	094900	292864400	53000	53000	53100	53000	106
545	20231227	094800	287245100	53000	53000	53100	53000	123
546	20231227	094700	280723200	52900	53000	53000	52900	38
547	20231227	094600	278709800	53000	52900	53000	52900	34
548	20231227	094500	276911000	52900	52800	52900	52800	55
549	20231227	094400	274002400	52900	52600	53000	52600	21
550	20231227	094300	272894300	52700	52500	52700	52500	527
551	20231227	094200	245147000	52500	52300	52500	52300	18
552	20231227	094100	244204600	52500	52300	52500	52200	119
553	20231227	094000	237979200	52500	52500	52500	52500	27
554	20231227	093900	236561700	52200	52200	52200	52200	0
555	20231227	093800	236561700	52200	52500	52500	52200	53
556	20231227	093700	233785400	52200	52200	52200	52200	94
557	20231227	093600	228878600	52200	52400	52400	52100	368
558	20231227	093500	209624800	52600	52600	52600	52600	28
559	20231227	093400	208152000	52600	52500	52600	52500	89
560	20231227	093300	203479400	52500	52500	52500	52500	31
561	20231227	093200	201851900	52400	52400	52400	52300	50
562	20231227	093100	199232000	52400	52400	52400	52400	57
563	20231227	093000	196245200	52400	52100	52400	52100	120
564	20231227	092900	189983600	52100	52000	52200	52000	73
565	20231227	092800	186184600	52000	52000	52100	52000	56
566	20231227	092700	183270000	52100	52000	52100	52000	72
567	20231227	092600	179520900	52000	52000	52200	52000	75
568	20231227	092500	175611900	52000	52000	52200	52000	239
569	20231227	092400	163174900	52000	52000	52300	52000	48
570	20231227	092300	160670500	52000	52000	52300	52000	45
571	20231227	092200	158322500	52000	52100	52400	52000	21
572	20231227	092100	157228000	52100	52100	52400	52100	42
573	20231227	092000	155033100	52100	52300	52300	52100	32
574	20231227	091900	153361900	52000	52100	52300	52000	443
575	20231227	091800	130307100	52100	52200	52200	52100	275
576	20231227	091700	115952800	52200	52300	52300	52200	79
577	20231227	091600	111824500	52300	52400	52400	52200	32
578	20231227	091500	110150900	52500	52500	52500	52200	286
579	20231227	091400	95166700	52500	52700	52700	52500	207
580	20231227	091300	84279200	52700	52700	52800	52700	21
581	20231227	091200	83172400	52700	52700	52800	52700	84
582	20231227	091100	78745100	52700	52900	53000	52700	192
583	20231227	091000	68604200	53000	53100	53300	52900	270
584	20231227	090900	54284500	53200	53100	53200	53100	17
585	20231227	090800	53381600	53200	53200	53200	53200	8
586	20231227	090700	52956000	53400	53400	53400	53400	1
587	20231227	090600	52902600	53400	53500	53500	53400	50
588	20231227	090500	50230600	53400	53100	53500	53100	69
589	20231227	090400	46558500	53500	53200	53500	53200	210
590	20231227	090300	35325000	53000	53400	53400	53000	69
591	20231227	090200	31657800	53900	53400	53900	53400	31
592	20231227	090100	30001900	53400	53400	53500	52900	140
593	20231227	090000	22529100	52900	52900	53000	52800	426