KissMeData/009240/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	185100	410189000	52400	52400	52400	52400	1234
3	20231218	185000	410189000	52400	52400	52400	52400	0
4	20231218	184900	410189000	52400	52400	52400	52400	0
5	20231218	184800	410189000	52400	52400	52400	52400	0
6	20231218	184700	410189000	52400	52400	52400	52400	0
7	20231218	184600	410189000	52400	52400	52400	52400	0
8	20231218	184500	410189000	52400	52400	52400	52400	0
9	20231218	184400	410189000	52400	52400	52400	52400	0
10	20231218	184300	410189000	52400	52400	52400	52400	0
11	20231218	184200	410189000	52400	52400	52400	52400	0
12	20231218	184100	410189000	52400	52400	52400	52400	0
13	20231218	184000	410189000	52400	52400	52400	52400	0
14	20231218	183900	410189000	52400	52400	52400	52400	0
15	20231218	183800	410189000	52400	52400	52400	52400	0
16	20231218	183700	410189000	52400	52400	52400	52400	0
17	20231218	183600	410189000	52400	52400	52400	52400	0
18	20231218	183500	410189000	52400	52400	52400	52400	0
19	20231218	183400	410189000	52400	52400	52400	52400	0
20	20231218	183300	410189000	52400	52400	52400	52400	0
21	20231218	183200	410189000	52400	52400	52400	52400	0
22	20231218	183100	410189000	52400	52400	52400	52400	0
23	20231218	183000	410189000	52400	52400	52400	52400	0
24	20231218	182900	410189000	52400	52400	52400	52400	0
25	20231218	182800	410189000	52400	52400	52400	52400	0
26	20231218	182700	410189000	52400	52400	52400	52400	0
27	20231218	182600	410189000	52400	52400	52400	52400	0
28	20231218	182500	410189000	52400	52400	52400	52400	0
29	20231218	182400	410189000	52400	52400	52400	52400	0
30	20231218	182300	410189000	52400	52400	52400	52400	0
31	20231218	182200	410189000	52400	52400	52400	52400	0
32	20231218	182100	410189000	52400	52400	52400	52400	1234
33	20231218	182000	410189000	52400	52400	52400	52400	0
34	20231218	181900	410189000	52400	52400	52400	52400	0
35	20231218	181800	410189000	52400	52400	52400	52400	0
36	20231218	181700	410189000	52400	52400	52400	52400	0
37	20231218	181600	410189000	52400	52400	52400	52400	0
38	20231218	181500	410189000	52400	52400	52400	52400	0
39	20231218	181400	410189000	52400	52400	52400	52400	0
40	20231218	181300	410189000	52400	52400	52400	52400	0
41	20231218	181200	410189000	52400	52400	52400	52400	0
42	20231218	181100	410189000	52400	52400	52400	52400	0
43	20231218	181000	410189000	52400	52400	52400	52400	0
44	20231218	180900	410189000	52400	52400	52400	52400	0
45	20231218	180800	410189000	52400	52400	52400	52400	0
46	20231218	180700	410189000	52400	52400	52400	52400	0
47	20231218	180600	410189000	52400	52400	52400	52400	0
48	20231218	180500	410189000	52400	52400	52400	52400	0
49	20231218	180400	410189000	52400	52400	52400	52400	0
50	20231218	180300	410189000	52400	52400	52400	52400	0
51	20231218	180200	410189000	52400	52400	52400	52400	0
52	20231218	180100	410189000	52400	52400	52400	52400	0
53	20231218	180000	410189000	52400	52400	52400	52400	0
54	20231218	175900	410189000	52400	52400	52400	52400	0
55	20231218	175800	410189000	52400	52400	52400	52400	0
56	20231218	175700	410189000	52400	52400	52400	52400	0
57	20231218	175600	410189000	52400	52400	52400	52400	0
58	20231218	175500	410189000	52400	52400	52400	52400	0
59	20231218	175400	410189000	52400	52400	52400	52400	0
60	20231218	175300	410189000	52400	52400	52400	52400	0
61	20231218	175200	410189000	52400	52400	52400	52400	0
62	20231218	175100	410189000	52400	52400	52400	52400	1234
63	20231218	175000	410189000	52400	52400	52400	52400	0
64	20231218	174900	410189000	52400	52400	52400	52400	0
65	20231218	174800	410189000	52400	52400	52400	52400	0
66	20231218	174700	410189000	52400	52400	52400	52400	0
67	20231218	174600	410189000	52400	52400	52400	52400	0
68	20231218	174500	410189000	52400	52400	52400	52400	0
69	20231218	174400	410189000	52400	52400	52400	52400	0
70	20231218	174300	410189000	52400	52400	52400	52400	0
71	20231218	174200	410189000	52400	52400	52400	52400	0
72	20231218	174100	410189000	52400	52400	52400	52400	0
73	20231218	174000	410189000	52400	52400	52400	52400	0
74	20231218	173900	410189000	52400	52400	52400	52400	0
75	20231218	173800	410189000	52400	52400	52400	52400	0
76	20231218	173700	410189000	52400	52400	52400	52400	0
77	20231218	173600	410189000	52400	52400	52400	52400	0
78	20231218	173500	410189000	52400	52400	52400	52400	0
79	20231218	173400	410189000	52400	52400	52400	52400	0
80	20231218	173300	410189000	52400	52400	52400	52400	0
81	20231218	173200	410189000	52400	52400	52400	52400	0
82	20231218	173100	410189000	52400	52400	52400	52400	0
83	20231218	173000	410189000	52400	52400	52400	52400	0
84	20231218	172900	410189000	52400	52400	52400	52400	0
85	20231218	172800	410189000	52400	52400	52400	52400	0
86	20231218	172700	410189000	52400	52400	52400	52400	0
87	20231218	172600	410189000	52400	52400	52400	52400	0
88	20231218	172500	410189000	52400	52400	52400	52400	0
89	20231218	172400	410189000	52400	52400	52400	52400	0
90	20231218	172300	410189000	52400	52400	52400	52400	0
91	20231218	172200	410189000	52400	52400	52400	52400	0
92	20231218	172100	410189000	52400	52400	52400	52400	1234
93	20231218	172000	410189000	52400	52400	52400	52400	0
94	20231218	171900	410189000	52400	52400	52400	52400	0
95	20231218	171800	410189000	52400	52400	52400	52400	0
96	20231218	171700	410189000	52400	52400	52400	52400	0
97	20231218	171600	410189000	52400	52400	52400	52400	0
98	20231218	171500	410189000	52400	52400	52400	52400	0
99	20231218	171400	410189000	52400	52400	52400	52400	0
100	20231218	171300	410189000	52400	52400	52400	52400	0
101	20231218	171200	410189000	52400	52400	52400	52400	0
102	20231218	171100	410189000	52400	52400	52400	52400	0
103	20231218	171000	410189000	52400	52400	52400	52400	0
104	20231218	170900	410189000	52400	52400	52400	52400	0
105	20231218	170800	410189000	52400	52400	52400	52400	0
106	20231218	170700	410189000	52400	52400	52400	52400	0
107	20231218	170600	410189000	52400	52400	52400	52400	0
108	20231218	170500	410189000	52400	52400	52400	52400	0
109	20231218	170400	410189000	52400	52400	52400	52400	0
110	20231218	170300	410189000	52400	52400	52400	52400	0
111	20231218	170200	410189000	52400	52400	52400	52400	0
112	20231218	170100	410189000	52400	52400	52400	52400	0
113	20231218	170000	410189000	52400	52400	52400	52400	0
114	20231218	165900	410189000	52400	52400	52400	52400	0
115	20231218	165800	410189000	52400	52400	52400	52400	0
116	20231218	165700	410189000	52400	52400	52400	52400	0
117	20231218	165600	410189000	52400	52400	52400	52400	0
118	20231218	165500	410189000	52400	52400	52400	52400	0
119	20231218	165400	410189000	52400	52400	52400	52400	0
120	20231218	165300	410189000	52400	52400	52400	52400	0
121	20231218	165200	410189000	52400	52400	52400	52400	0
122	20231218	165100	410189000	52400	52400	52400	52400	1234
123	20231218	165000	410189000	52400	52400	52400	52400	0
124	20231218	164900	410189000	52400	52400	52400	52400	0
125	20231218	164800	410189000	52400	52400	52400	52400	0
126	20231218	164700	410189000	52400	52400	52400	52400	0
127	20231218	164600	410189000	52400	52400	52400	52400	0
128	20231218	164500	410189000	52400	52400	52400	52400	0
129	20231218	164400	410189000	52400	52400	52400	52400	0
130	20231218	164300	410189000	52400	52400	52400	52400	0
131	20231218	164200	410189000	52400	52400	52400	52400	0
132	20231218	164100	410189000	52400	52400	52400	52400	0
133	20231218	164000	410189000	52400	52400	52400	52400	0
134	20231218	163900	410189000	52400	52400	52400	52400	0
135	20231218	163800	410189000	52400	52400	52400	52400	0
136	20231218	163700	410189000	52400	52400	52400	52400	0
137	20231218	163600	410189000	52400	52400	52400	52400	0
138	20231218	163500	410189000	52400	52400	52400	52400	0
139	20231218	163400	410189000	52400	52400	52400	52400	0
140	20231218	163300	410189000	52400	52400	52400	52400	0
141	20231218	163200	410189000	52400	52400	52400	52400	0
142	20231218	163100	410189000	52400	52400	52400	52400	0
143	20231218	163000	410189000	52400	52400	52400	52400	0
144	20231218	162900	410189000	52400	52400	52400	52400	0
145	20231218	162800	410189000	52400	52400	52400	52400	0
146	20231218	162700	410189000	52400	52400	52400	52400	0
147	20231218	162600	410189000	52400	52400	52400	52400	0
148	20231218	162500	410189000	52400	52400	52400	52400	0
149	20231218	162400	410189000	52400	52400	52400	52400	0
150	20231218	162300	410189000	52400	52400	52400	52400	0
151	20231218	162200	410189000	52400	52400	52400	52400	0
152	20231218	162100	410189000	52400	52400	52400	52400	1234
153	20231218	162000	410189000	52400	52400	52400	52400	0
154	20231218	161900	410189000	52400	52400	52400	52400	0
155	20231218	161800	410189000	52400	52400	52400	52400	0
156	20231218	161700	410189000	52400	52400	52400	52400	0
157	20231218	161600	410189000	52400	52400	52400	52400	0
158	20231218	161500	410189000	52400	52400	52400	52400	0
159	20231218	161400	410189000	52400	52400	52400	52400	0
160	20231218	161300	410189000	52400	52400	52400	52400	0
161	20231218	161200	410189000	52400	52400	52400	52400	0
162	20231218	161100	410189000	52400	52400	52400	52400	0
163	20231218	161000	410189000	52400	52400	52400	52400	0
164	20231218	160900	410189000	52400	52400	52400	52400	0
165	20231218	160800	410189000	52400	52400	52400	52400	0
166	20231218	160700	410189000	52400	52400	52400	52400	0
167	20231218	160600	410189000	52400	52400	52400	52400	0
168	20231218	160500	410189000	52400	52400	52400	52400	0
169	20231218	160400	410189000	52400	52400	52400	52400	0
170	20231218	160300	410189000	52400	52400	52400	52400	0
171	20231218	160200	410189000	52400	52400	52400	52400	0
172	20231218	160100	410189000	52400	52400	52400	52400	0
173	20231218	160000	410189000	52400	52400	52400	52400	0
174	20231218	155900	410189000	52400	52400	52400	52400	0
175	20231218	155800	410189000	52400	52400	52400	52400	0
176	20231218	155700	410189000	52400	52400	52400	52400	0
177	20231218	155600	410189000	52400	52400	52400	52400	0
178	20231218	155500	410189000	52400	52400	52400	52400	0
179	20231218	155400	410189000	52400	52400	52400	52400	0
180	20231218	155300	410189000	52400	52400	52400	52400	0
181	20231218	155200	410189000	52400	52400	52400	52400	0
182	20231218	155100	410189000	52400	52400	52400	52400	1234
183	20231218	155000	410189000	52400	52400	52400	52400	0
184	20231218	154900	410189000	52400	52400	52400	52400	0
185	20231218	154800	410189000	52400	52400	52400	52400	0
186	20231218	154700	410189000	52400	52400	52400	52400	0
187	20231218	154600	410189000	52400	52400	52400	52400	0
188	20231218	154500	410189000	52400	52400	52400	52400	0
189	20231218	154400	410189000	52400	52400	52400	52400	0
190	20231218	154300	410189000	52400	52400	52400	52400	0
191	20231218	154200	410189000	52400	52400	52400	52400	0
192	20231218	154100	410189000	52400	52400	52400	52400	0
193	20231218	154000	410189000	52400	52400	52400	52400	0
194	20231218	153900	410189000	52400	52400	52400	52400	0
195	20231218	153800	410189000	52400	52400	52400	52400	0
196	20231218	153700	410189000	52400	52400	52400	52400	0
197	20231218	153600	410189000	52400	52400	52400	52400	0
198	20231218	153500	410189000	52400	52400	52400	52400	0
199	20231218	153400	410189000	52400	52400	52400	52400	0
200	20231218	153300	410189000	52400	52400	52400	52400	0
201	20231218	153200	410189000	52400	52400	52400	52400	0
202	20231218	153100	410189000	52400	52400	52400	52400	0
203	20231218	153000	410189000	52400	52400	52400	52400	1234
204	20231218	152900	345527400	52800	52800	52800	52800	0
205	20231218	152800	345527400	52800	52800	52800	52800	0
206	20231218	152700	345527400	52800	52800	52800	52800	0
207	20231218	152600	345527400	52800	52800	52800	52800	0
208	20231218	152500	345527400	52800	52800	52800	52800	0
209	20231218	152400	345527400	52800	52800	52800	52800	0
210	20231218	152300	345527400	52800	52800	52800	52800	0
211	20231218	152200	345527400	52800	52800	52800	52800	0
212	20231218	152100	345527400	52800	52800	52800	52800	0
213	20231218	152000	345527400	52800	52800	52800	52800	0
214	20231218	151900	345527400	52800	52800	52900	52600	64
215	20231218	151800	342155700	52800	52600	52800	52600	48
216	20231218	151700	339628800	52500	52700	52700	52500	19
217	20231218	151600	338629600	52600	52600	52600	52600	1
218	20231218	151500	338577000	52800	52600	52800	52500	105
219	20231218	151400	333058800	52700	52700	52700	52600	4
220	20231218	151300	332848100	52600	52700	52700	52600	4
221	20231218	151200	332637600	52700	52600	52700	52500	106
222	20231218	151100	327061900	52500	52500	52500	52500	27
223	20231218	151000	325644400	52500	52500	52500	52500	17
224	20231218	150900	324751900	52500	52500	52600	52500	47
225	20231218	150800	322284300	52500	52600	52600	52500	209
226	20231218	150700	311311700	52600	52600	52600	52500	17
227	20231218	150600	310418900	52600	52500	52600	52500	6
228	20231218	150500	310103700	52600	52600	52600	52500	52
229	20231218	150400	307373000	52500	52500	52500	52500	4
230	20231218	150300	307163000	52500	52500	52500	52500	0
231	20231218	150200	307163000	52500	52500	52700	52500	66
232	20231218	150100	303691300	52500	52600	52600	52500	136
233	20231218	150000	296538000	52600	52600	52700	52600	53
234	20231218	145900	293749500	52700	52700	52700	52700	1
235	20231218	145800	293696800	52600	52700	52700	52600	15
236	20231218	145700	292906700	52700	52700	52700	52600	6
237	20231218	145600	292590900	52600	52700	52700	52600	89
238	20231218	145500	287909300	52600	52700	52700	52600	4
239	20231218	145400	287698800	52700	52600	52700	52600	28
240	20231218	145300	286223600	52700	52700	52700	52700	6
241	20231218	145200	285907400	52600	52700	52700	52600	6
242	20231218	145100	285591600	52700	52600	52700	52600	5
243	20231218	145000	285328300	52600	52700	52700	52600	17
244	20231218	144900	284432800	52600	52600	52700	52600	6
245	20231218	144800	284117100	52600	52700	52700	52600	2
246	20231218	144700	284011800	52700	52700	52800	52700	24
247	20231218	144600	282745900	52600	52700	52700	52600	11
248	20231218	144500	282166600	52800	52600	52800	52600	41
249	20231218	144400	280003600	52600	52700	52700	52600	4
250	20231218	144300	279792900	52800	52600	52800	52600	18
251	20231218	144200	278843400	52800	52800	52800	52800	1
252	20231218	144100	278790600	52700	52600	52700	52600	7
253	20231218	144000	278422100	52700	52800	52800	52700	2
254	20231218	143900	278316600	52700	52600	52700	52600	16
255	20231218	143800	277473500	52600	52700	52700	52600	5
256	20231218	143700	277210400	52700	52600	52700	52600	2
257	20231218	143600	277105100	52800	52700	52800	52700	47
258	20231218	143500	274628100	52700	52600	52700	52600	5
259	20231218	143400	274365000	52700	52600	52700	52600	4
260	20231218	143300	274154500	52700	52700	52700	52600	3
261	20231218	143200	273996500	52700	52700	52700	52600	14
262	20231218	143100	273259000	52600	52600	52700	52600	5
263	20231218	143000	272995900	52700	52600	52700	52600	2
264	20231218	142900	272890600	52700	52700	52700	52600	17
265	20231218	142800	271995100	52600	52600	52600	52600	3
266	20231218	142700	271837300	52600	52600	52600	52600	1
267	20231218	142600	271784700	52700	52700	52700	52700	2
268	20231218	142500	271679300	52800	52700	52800	52600	23
269	20231218	142400	270467100	52700	52700	52700	52700	3
270	20231218	142300	270309000	52800	52700	52800	52700	2
271	20231218	142200	270203500	52900	52700	52900	52700	224
272	20231218	142100	258395100	52800	52700	52800	52700	22
273	20231218	142000	257233900	52800	52700	52800	52700	6
274	20231218	141900	256917500	52800	52700	52800	52700	3
275	20231218	141800	256759200	52900	52900	52900	52900	15
276	20231218	141700	255965700	52900	52700	52900	52700	7
277	20231218	141600	255596400	52800	52800	52800	52800	2
278	20231218	141500	255490800	52700	52900	52900	52700	2
279	20231218	141400	255385200	52900	52800	52900	52700	18
280	20231218	141300	254434800	52700	52700	52700	52700	1
281	20231218	141200	254382100	52800	52700	52800	52700	5
282	20231218	141100	254118400	52800	52800	52800	52700	15
283	20231218	141000	253326500	52800	52800	52800	52800	1
284	20231218	140900	253273700	52800	52700	52800	52700	8
285	20231218	140800	252851900	52800	52600	52800	52600	8
286	20231218	140700	252430800	52700	52600	52700	52500	14
287	20231218	140600	251694200	52600	52500	52600	52500	5
288	20231218	140500	251431600	52500	52500	52600	52500	14
289	20231218	140400	250695600	52600	52700	52700	52600	49
290	20231218	140300	248117900	52700	52700	52700	52600	16
291	20231218	140200	247275100	52700	52700	52700	52700	0
292	20231218	140100	247275100	52700	52600	52700	52600	7
293	20231218	140000	246906700	52700	52700	52700	52600	19
294	20231218	135900	245905700	52700	52700	52700	52600	4
295	20231218	135800	245695000	52600	52600	52600	52600	0
296	20231218	135700	245695000	52600	52700	52700	52600	2
297	20231218	135600	245589700	52700	52800	52800	52700	28
298	20231218	135500	244112500	52800	52800	52800	52700	6
299	20231218	135400	243796000	52800	52800	52800	52700	8
300	20231218	135300	243373900	52800	52800	52800	52800	0
301	20231218	135200	243373900	52800	52600	52800	52600	15
302	20231218	135100	242583300	52700	52700	52700	52700	2
303	20231218	135000	242477900	52900	52900	52900	52900	0
304	20231218	134900	242477900	52900	52900	52900	52900	18
305	20231218	134800	241525700	52900	52800	52900	52800	6
306	20231218	134700	241208700	52900	52900	52900	52900	0
307	20231218	134600	241208700	52900	52900	52900	52800	40
308	20231218	134500	239093000	52900	52800	52900	52800	16
309	20231218	134400	238247600	52900	52900	52900	52900	3
310	20231218	134300	238088900	52900	52800	52900	52800	6
311	20231218	134200	237771800	52900	52800	52900	52800	19
312	20231218	134100	236767700	52800	52800	52800	52800	1
313	20231218	134000	236714900	52800	52800	52800	52800	0
314	20231218	133900	236714900	52800	52800	52800	52800	3
315	20231218	133800	236556500	52600	52800	52900	52600	23
316	20231218	133700	235342200	52800	52700	52800	52700	13
317	20231218	133600	234656400	52800	52800	52800	52800	0
318	20231218	133500	234656400	52800	52800	52800	52700	6
319	20231218	133400	234339900	52800	52700	52800	52700	16
320	20231218	133300	233496000	52700	52700	52700	52700	0
321	20231218	133200	233496000	52700	52700	52700	52700	3
322	20231218	133100	233337900	52900	52800	52900	52800	21
323	20231218	133000	232228700	52800	52800	52800	52800	0
324	20231218	132900	232228700	52800	52800	52800	52700	6
325	20231218	132800	231912100	52700	52700	52700	52700	0
326	20231218	132700	231912100	52700	52700	52900	52700	25
327	20231218	132600	230591000	52700	52700	52700	52700	1
328	20231218	132500	230538300	52800	52800	52900	52700	17
329	20231218	132400	229641600	52800	52800	52800	52800	1
330	20231218	132300	229588800	52700	52700	52700	52700	12
331	20231218	132200	228956400	52700	52600	52700	52600	4
332	20231218	132100	228745900	52700	52700	52700	52700	1
333	20231218	132000	228693200	52700	52800	52800	52700	14
334	20231218	131900	227954200	52800	52600	52800	52600	5
335	20231218	131800	227690900	52600	52700	52700	52600	4
336	20231218	131700	227480200	52800	52800	52800	52800	0
337	20231218	131600	227480200	52800	52600	52800	52600	16
338	20231218	131500	226636800	52800	52800	52800	52800	0
339	20231218	131400	226636800	52800	52800	52800	52800	1
340	20231218	131300	226584000	52800	52800	52800	52800	14
341	20231218	131200	225844800	52600	52600	52700	52600	53
342	20231218	131100	223056000	52500	52500	52500	52500	3
343	20231218	131000	222898500	52600	52600	52600	52600	0
344	20231218	130900	222898500	52600	52600	52600	52500	23
345	20231218	130800	221689000	52900	52600	52900	52400	29
346	20231218	130700	220162000	52700	52700	52700	52700	0
347	20231218	130600	220162000	52700	52800	52800	52700	2
348	20231218	130500	220056500	52800	52600	52800	52600	19
349	20231218	130400	219055500	52700	52700	52700	52700	0
350	20231218	130300	219055500	52700	52600	52700	52600	4
351	20231218	130200	218845000	52700	52600	52700	52600	6
352	20231218	130100	218529300	52900	52900	52900	52900	0
353	20231218	130000	218529300	52900	52900	52900	52900	0
354	20231218	125900	218529300	52900	52500	52900	52500	267
355	20231218	125800	204490400	52800	52800	52800	52800	13
356	20231218	125700	203804000	52800	52700	52800	52500	48
357	20231218	125600	201280600	52800	52700	52800	52700	8
358	20231218	125500	200858700	52800	52700	52800	52700	12
359	20231218	125400	200226000	52800	52800	52800	52800	4
360	20231218	125300	200014800	52800	52700	52800	52700	17
361	20231218	125200	199118500	52800	52800	52800	52800	1
362	20231218	125100	199065700	52900	52900	52900	52900	12
363	20231218	125000	198430900	52900	52700	52900	52700	39
364	20231218	124900	196373400	52800	52800	52800	52800	0
365	20231218	124800	196373400	52800	52700	52800	52700	6
366	20231218	124700	196057100	52700	52700	52800	52700	14
367	20231218	124600	195318900	52600	52600	52600	52600	0
368	20231218	124500	195318900	52600	52600	52600	52600	5
369	20231218	124400	195055900	52800	52800	52800	52800	13
370	20231218	124300	194369500	52800	52800	52800	52800	0
371	20231218	124200	194369500	52800	52800	52800	52800	0
372	20231218	124100	194369500	52800	52800	52800	52800	0
373	20231218	124000	194369500	52800	52800	52800	52800	12
374	20231218	123900	193735900	52800	52800	52800	52800	0
375	20231218	123800	193735900	52800	52700	52800	52700	44
376	20231218	123700	191416800	52900	52900	52900	52900	0
377	20231218	123600	191416800	52900	52900	52900	52900	12
378	20231218	123500	190782000	52900	52900	52900	52900	0
379	20231218	123400	190782000	52900	52900	52900	52900	0
380	20231218	123300	190782000	52900	52900	52900	52900	13
381	20231218	123200	190094300	52900	52800	52900	52700	35
382	20231218	123100	188247400	53000	53000	53000	53000	0
383	20231218	123000	188247400	53000	52800	53000	52800	2
384	20231218	122900	188141600	53000	52900	53000	52900	44
385	20231218	122800	185812100	52800	52800	52800	52800	1
386	20231218	122700	185759300	52900	52900	52900	52900	2
387	20231218	122600	185653500	52900	52900	52900	52900	12
388	20231218	122500	185018700	52900	52900	52900	52900	2
389	20231218	122400	184912900	52900	52900	52900	52900	0
390	20231218	122300	184912900	52900	52900	52900	52900	1
391	20231218	122200	184860000	52900	52800	52900	52800	183
392	20231218	122100	175192700	52800	52800	52800	52800	3
393	20231218	122000	175034300	52800	52800	52800	52800	1
394	20231218	121900	174981500	52800	52800	52800	52800	0
395	20231218	121800	174981500	52800	52800	52800	52800	14
396	20231218	121700	174242300	52800	52800	52800	52800	0
397	20231218	121600	174242300	52800	52800	52800	52800	1
398	20231218	121500	174189500	52800	52800	52800	52800	14
399	20231218	121400	173450300	52800	52800	52800	52800	1
400	20231218	121300	173397500	52800	52800	52800	52800	0
401	20231218	121200	173397500	52800	52800	52800	52800	3
402	20231218	121100	173239100	52800	52800	52800	52800	12
403	20231218	121000	172605500	52800	52800	52800	52800	0
404	20231218	120900	172605500	52800	52800	52800	52800	0
405	20231218	120800	172605500	52800	52800	52800	52800	12
406	20231218	120700	171971900	52800	52800	52800	52800	0
407	20231218	120600	171971900	52800	52800	52800	52800	0
408	20231218	120500	171971900	52800	52800	52800	52800	2
409	20231218	120400	171866300	52900	52900	52900	52900	10
410	20231218	120300	171337300	52700	52800	52900	52700	89
411	20231218	120200	166639200	52900	52900	52900	52900	1
412	20231218	120100	166586300	52900	52900	52900	52900	0
413	20231218	120000	166586300	52900	52900	52900	52900	17
414	20231218	115900	165687000	52900	52800	52900	52800	2
415	20231218	115800	165581300	52900	52800	52900	52800	26
416	20231218	115700	164207900	52900	52900	52900	52900	14
417	20231218	115600	163467300	52900	52900	52900	52900	1
418	20231218	115500	163414400	52900	52800	52900	52800	2
419	20231218	115400	163308700	52900	52900	52900	52900	1
420	20231218	115300	163255800	52900	52900	52900	52900	18
421	20231218	115200	162303600	52900	52900	52900	52900	1
422	20231218	115100	162250700	52900	52900	52900	52900	3
423	20231218	115000	162092000	52900	52900	52900	52800	86
424	20231218	114900	157549300	52900	52900	52900	52900	13
425	20231218	114800	156861600	52900	52900	52900	52900	6
426	20231218	114700	156544200	52900	52900	52900	52900	2
427	20231218	114600	156438400	52900	52900	52900	52900	14
428	20231218	114500	155697800	52900	52900	52900	52900	0
429	20231218	114400	155697800	52900	52900	52900	52900	4
430	20231218	114300	155486200	52900	52900	52900	52900	0
431	20231218	114200	155486200	52900	52900	52900	52900	14
432	20231218	114100	154745600	52900	52900	52900	52900	2
433	20231218	114000	154639800	52900	52900	52900	52900	4
434	20231218	113900	154428200	52900	52900	52900	52900	21
435	20231218	113800	153317300	52900	52900	52900	52900	0
436	20231218	113700	153317300	52900	52900	52900	52900	28
437	20231218	113600	151836100	52900	52900	52900	52900	1
438	20231218	113500	151783200	52900	52900	52900	52900	12
439	20231218	113400	151148400	52900	52900	52900	52900	3
440	20231218	113300	150989700	52900	52900	52900	52800	61
441	20231218	113200	147763300	52900	52900	52900	52900	15
442	20231218	113100	146969800	52900	52900	52900	52900	14
443	20231218	113000	146229200	52900	52900	52900	52900	2
444	20231218	112900	146123400	52900	52800	52900	52800	92
445	20231218	112800	141263800	52800	52800	52800	52800	15
446	20231218	112700	140471800	52800	52800	52800	52800	0
447	20231218	112600	140471800	52800	52800	52800	52800	7
448	20231218	112500	140102200	52800	52800	52800	52800	1
449	20231218	112400	140049400	52800	52800	52800	52800	14
450	20231218	112300	139310200	52800	52800	52800	52800	8
451	20231218	112200	138887800	52800	52800	52800	52800	0
452	20231218	112100	138887800	52800	52800	52800	52800	14
453	20231218	112000	138148600	52700	52700	52700	52700	3
454	20231218	111900	137990500	52700	52700	52700	52700	6
455	20231218	111800	137674300	52700	52700	52700	52700	1
456	20231218	111700	137621600	52700	52700	52700	52600	15
457	20231218	111600	136831300	52700	52700	52700	52700	2
458	20231218	111500	136725900	52700	52700	52700	52700	28
459	20231218	111400	135250300	52700	52700	52700	52700	1
460	20231218	111300	135197600	52700	52700	52700	52700	14
461	20231218	111200	134459800	52700	52700	52700	52700	0
462	20231218	111100	134459800	52700	52700	52700	52700	1
463	20231218	111000	134407100	52700	52600	52700	52600	61
464	20231218	110900	131197600	52600	52600	52600	52600	0
465	20231218	110800	131197600	52600	52600	52600	52600	1
466	20231218	110700	131145000	52600	52600	52600	52600	0
467	20231218	110600	131145000	52600	52600	52600	52600	17
468	20231218	110500	130250800	52600	52600	52600	52600	19
469	20231218	110400	129251400	52600	52700	52700	52600	11
470	20231218	110300	128672200	52700	52600	52700	52600	4
471	20231218	110200	128461600	52700	52700	52700	52700	30
472	20231218	110100	126880600	52700	52700	52700	52700	9
473	20231218	110000	126406300	52700	52700	52700	52700	0
474	20231218	105900	126406300	52700	52700	52700	52700	10
475	20231218	105800	125879300	52700	52700	52700	52700	1
476	20231218	105700	125826600	52700	52700	52700	52700	0
477	20231218	105600	125826600	52700	52700	52700	52700	0
478	20231218	105500	125826600	52700	52500	52700	52500	11
479	20231218	105400	125247100	52500	52600	52600	52500	24
480	20231218	105300	123987000	52500	52500	52500	52500	30
481	20231218	105200	122412000	52400	52700	52700	52400	60
482	20231218	105100	119265000	52400	52600	52600	52400	38
483	20231218	105000	117269900	52600	52600	52600	52600	31
484	20231218	104900	115639300	52600	52700	52700	52600	33
485	20231218	104800	113900300	52800	52800	52800	52800	34
486	20231218	104700	112105100	52800	52800	52800	52800	1
487	20231218	104600	112052300	52800	52800	52800	52800	1
488	20231218	104500	111999500	52800	52800	52800	52800	1
489	20231218	104400	111946700	52800	52800	52800	52800	10
490	20231218	104300	111418700	52800	52800	52800	52800	1
491	20231218	104200	111365900	52800	52800	52800	52800	1
492	20231218	104100	111313100	52800	52800	52800	52800	11
493	20231218	104000	110732300	52800	52800	52800	52700	4
494	20231218	103900	110521300	52800	52800	52800	52800	0
495	20231218	103800	110521300	52800	52800	52800	52800	1
496	20231218	103700	110468500	52800	52800	52800	52800	44
497	20231218	103600	108145300	52800	52800	52800	52800	2
498	20231218	103500	108039700	52800	52800	52800	52800	1
499	20231218	103400	107986900	52800	52800	52800	52800	11
500	20231218	103300	107406100	52800	52800	52800	52800	0
501	20231218	103200	107406100	52800	52800	52800	52800	1
502	20231218	103100	107353300	52800	52800	52800	52800	0
503	20231218	103000	107353300	52800	52800	52800	52800	11
504	20231218	102900	106772500	52700	52700	52700	52700	0
505	20231218	102800	106772500	52700	52700	52700	52700	0
506	20231218	102700	106772500	52700	52700	52700	52700	1
507	20231218	102600	106719800	52700	52800	52800	52700	12
508	20231218	102500	106087300	52700	52700	52700	52700	40
509	20231218	102400	103979300	52700	52700	52700	52700	1
510	20231218	102300	103926600	52600	52500	52700	52500	54
511	20231218	102200	101086100	52600	52600	52600	52600	0
512	20231218	102100	101086100	52600	52600	52600	52600	0
513	20231218	102000	101086100	52600	52600	52600	52600	2
514	20231218	101900	100980900	52600	52500	52600	52500	11
515	20231218	101800	100403300	52500	52500	52500	52500	0
516	20231218	101700	100403300	52500	52500	52500	52500	1
517	20231218	101600	100350800	52500	52500	52500	52500	1
518	20231218	101500	100298300	52500	52500	52500	52500	10
519	20231218	101400	99773300	52500	52500	52500	52500	0
520	20231218	101300	99773300	52500	52500	52500	52500	0
521	20231218	101200	99773300	52500	52500	52500	52500	10
522	20231218	101100	99248300	52600	52600	52600	52600	0
523	20231218	101000	99248300	52600	52600	52600	52600	1
524	20231218	100900	99195700	52100	52100	52100	52100	0
525	20231218	100800	99195700	52100	52100	52700	52100	52
526	20231218	100700	96481700	52100	52300	52300	52100	28
527	20231218	100600	95020500	52400	52400	52400	52400	24
528	20231218	100500	93762900	52300	52500	52500	52100	49
529	20231218	100400	91199500	52100	52300	52400	52100	164
530	20231218	100300	82643200	52300	52300	52300	52300	8
531	20231218	100200	82224800	52500	52500	52500	52500	0
532	20231218	100100	82224800	52500	52400	52500	52300	21
533	20231218	100000	81123700	52300	52300	52300	52300	0
534	20231218	095900	81123700	52300	52400	52400	52300	101
535	20231218	095800	75834000	52400	52500	52500	52400	128
536	20231218	095700	69116200	52400	52500	52500	52400	93
537	20231218	095600	64236200	52500	52400	52500	52400	26
538	20231218	095500	62872500	52400	52400	52400	52400	13
539	20231218	095400	62191300	52800	52500	52800	52500	148
540	20231218	095300	54417700	52500	52500	52500	52500	0
541	20231218	095200	54417700	52500	52500	52500	52500	1
542	20231218	095100	54365200	52600	52600	52600	52600	35
543	20231218	095000	52524200	52800	52800	52800	52800	10
544	20231218	094900	51996200	52500	52500	52500	52500	13
545	20231218	094800	51313700	52800	52800	52800	52800	0
546	20231218	094700	51313700	52800	52800	52800	52800	10
547	20231218	094600	50785700	52500	52500	52500	52500	0
548	20231218	094500	50785700	52500	52500	52500	52500	0
549	20231218	094400	50785700	52500	52500	52500	52500	0
550	20231218	094300	50785700	52500	52500	52500	52500	1
551	20231218	094200	50733200	52500	52500	52500	52500	25
552	20231218	094100	49420700	52500	52500	52500	52500	0
553	20231218	094000	49420700	52500	52500	52500	52500	26
554	20231218	093900	48055700	52800	52800	52800	52800	10
555	20231218	093800	47527700	52800	52400	52800	52400	2
556	20231218	093700	47422500	52500	52600	52600	52500	16
557	20231218	093600	46582000	52700	52700	52700	52700	10
558	20231218	093500	46055000	52700	52700	52700	52700	29
559	20231218	093400	44526700	52800	52800	52800	52800	1
560	20231218	093300	44473900	52800	52800	52800	52800	0
561	20231218	093200	44473900	52800	52800	52800	52800	10
562	20231218	093100	43945900	52800	52800	52800	52800	3
563	20231218	093000	43787500	52800	52800	52800	52800	2
564	20231218	092900	43681900	52700	52700	52700	52700	0
565	20231218	092800	43681900	52700	52700	52700	52600	60
566	20231218	092700	40520900	52600	52600	52600	52600	1
567	20231218	092600	40468300	52700	52700	52700	52700	0
568	20231218	092500	40468300	52700	52700	52700	52700	10
569	20231218	092400	39941300	52500	52500	52500	52500	55
570	20231218	092300	37053800	52700	52600	52700	52600	16
571	20231218	092200	36211600	52700	52700	52700	52700	0
572	20231218	092100	36211600	52700	52700	52700	52700	11
573	20231218	092000	35631900	51800	52800	52800	51800	153
574	20231218	091900	27670200	52800	52800	52800	52800	16
575	20231218	091800	26825400	52400	52800	52800	52400	11
576	20231218	091700	26245000	52300	52300	52300	52300	13
577	20231218	091600	25565100	52300	52400	52400	52300	39
578	20231218	091500	23522800	52400	52400	52400	52400	2
579	20231218	091400	23418000	52400	52400	52800	52400	21
580	20231218	091300	22313600	52500	52500	52500	52500	16
581	20231218	091200	21473600	52600	52600	52600	52600	8
582	20231218	091100	21052800	52600	52600	52600	52600	24
583	20231218	091000	19790400	53000	52500	53000	52400	27
584	20231218	090900	18369500	52600	52600	52600	52600	0
585	20231218	090800	18369500	52600	52600	52600	52600	13
586	20231218	090700	17685700	52600	52600	52600	52600	12
587	20231218	090600	17054500	52600	52600	52600	52400	30
588	20231218	090500	15479200	52600	53000	53000	52600	2
589	20231218	090400	15373600	52600	52600	52600	52600	1
590	20231218	090300	15321000	52400	52400	52400	52400	3
591	20231218	090200	15163800	52200	52400	52400	52200	49
592	20231218	090100	12600300	52400	52400	52400	52400	81
593	20231218	090000	8355900	51900	51900	51900	51900	161