KissMeData/009240/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	185100	864655800	52900	52900	52900	52900	1354
3	20231220	185000	864655800	52900	52900	52900	52900	0
4	20231220	184900	864655800	52900	52900	52900	52900	0
5	20231220	184800	864655800	52900	52900	52900	52900	0
6	20231220	184700	864655800	52900	52900	52900	52900	0
7	20231220	184600	864655800	52900	52900	52900	52900	0
8	20231220	184500	864655800	52900	52900	52900	52900	0
9	20231220	184400	864655800	52900	52900	52900	52900	0
10	20231220	184300	864655800	52900	52900	52900	52900	0
11	20231220	184200	864655800	52900	52900	52900	52900	0
12	20231220	184100	864655800	52900	52900	52900	52900	0
13	20231220	184000	864655800	52900	52900	52900	52900	0
14	20231220	183900	864655800	52900	52900	52900	52900	0
15	20231220	183800	864655800	52900	52900	52900	52900	0
16	20231220	183700	864655800	52900	52900	52900	52900	0
17	20231220	183600	864655800	52900	52900	52900	52900	0
18	20231220	183500	864655800	52900	52900	52900	52900	0
19	20231220	183400	864655800	52900	52900	52900	52900	0
20	20231220	183300	864655800	52900	52900	52900	52900	0
21	20231220	183200	864655800	52900	52900	52900	52900	0
22	20231220	183100	864655800	52900	52900	52900	52900	0
23	20231220	183000	864655800	52900	52900	52900	52900	0
24	20231220	182900	864655800	52900	52900	52900	52900	0
25	20231220	182800	864655800	52900	52900	52900	52900	0
26	20231220	182700	864655800	52900	52900	52900	52900	0
27	20231220	182600	864655800	52900	52900	52900	52900	0
28	20231220	182500	864655800	52900	52900	52900	52900	0
29	20231220	182400	864655800	52900	52900	52900	52900	0
30	20231220	182300	864655800	52900	52900	52900	52900	0
31	20231220	182200	864655800	52900	52900	52900	52900	0
32	20231220	182100	864655800	52900	52900	52900	52900	1354
33	20231220	182000	864655800	52900	52900	52900	52900	0
34	20231220	181900	864655800	52900	52900	52900	52900	0
35	20231220	181800	864655800	52900	52900	52900	52900	0
36	20231220	181700	864655800	52900	52900	52900	52900	0
37	20231220	181600	864655800	52900	52900	52900	52900	0
38	20231220	181500	864655800	52900	52900	52900	52900	0
39	20231220	181400	864655800	52900	52900	52900	52900	0
40	20231220	181300	864655800	52900	52900	52900	52900	0
41	20231220	181200	864655800	52900	52900	52900	52900	0
42	20231220	181100	864655800	52900	52900	52900	52900	0
43	20231220	181000	864655800	52900	52900	52900	52900	0
44	20231220	180900	864655800	52900	52900	52900	52900	0
45	20231220	180800	864655800	52900	52900	52900	52900	0
46	20231220	180700	864655800	52900	52900	52900	52900	0
47	20231220	180600	864655800	52900	52900	52900	52900	0
48	20231220	180500	864655800	52900	52900	52900	52900	0
49	20231220	180400	864655800	52900	52900	52900	52900	0
50	20231220	180300	864655800	52900	52900	52900	52900	0
51	20231220	180200	864655800	52900	52900	52900	52900	0
52	20231220	180100	864655800	52900	52900	52900	52900	0
53	20231220	180000	864655800	52900	52900	52900	52900	0
54	20231220	175900	864655800	52900	52900	52900	52900	0
55	20231220	175800	864655800	52900	52900	52900	52900	0
56	20231220	175700	864655800	52900	52900	52900	52900	0
57	20231220	175600	864655800	52900	52900	52900	52900	0
58	20231220	175500	864655800	52900	52900	52900	52900	0
59	20231220	175400	864655800	52900	52900	52900	52900	0
60	20231220	175300	864655800	52900	52900	52900	52900	0
61	20231220	175200	864655800	52900	52900	52900	52900	0
62	20231220	175100	864655800	52900	52900	52900	52900	1354
63	20231220	175000	864655800	52900	52900	52900	52900	0
64	20231220	174900	864655800	52900	52900	52900	52900	0
65	20231220	174800	864655800	52900	52900	52900	52900	0
66	20231220	174700	864655800	52900	52900	52900	52900	0
67	20231220	174600	864655800	52900	52900	52900	52900	0
68	20231220	174500	864655800	52900	52900	52900	52900	0
69	20231220	174400	864655800	52900	52900	52900	52900	0
70	20231220	174300	864655800	52900	52900	52900	52900	0
71	20231220	174200	864655800	52900	52900	52900	52900	0
72	20231220	174100	864655800	52900	52900	52900	52900	0
73	20231220	174000	864655800	52900	52900	52900	52900	0
74	20231220	173900	864655800	52900	52900	52900	52900	0
75	20231220	173800	864655800	52900	52900	52900	52900	0
76	20231220	173700	864655800	52900	52900	52900	52900	0
77	20231220	173600	864655800	52900	52900	52900	52900	0
78	20231220	173500	864655800	52900	52900	52900	52900	0
79	20231220	173400	864655800	52900	52900	52900	52900	0
80	20231220	173300	864655800	52900	52900	52900	52900	0
81	20231220	173200	864655800	52900	52900	52900	52900	0
82	20231220	173100	864655800	52900	52900	52900	52900	0
83	20231220	173000	864655800	52900	52900	52900	52900	0
84	20231220	172900	864655800	52900	52900	52900	52900	0
85	20231220	172800	864655800	52900	52900	52900	52900	0
86	20231220	172700	864655800	52900	52900	52900	52900	0
87	20231220	172600	864655800	52900	52900	52900	52900	0
88	20231220	172500	864655800	52900	52900	52900	52900	0
89	20231220	172400	864655800	52900	52900	52900	52900	0
90	20231220	172300	864655800	52900	52900	52900	52900	0
91	20231220	172200	864655800	52900	52900	52900	52900	0
92	20231220	172100	864655800	52900	52900	52900	52900	1354
93	20231220	172000	864655800	52900	52900	52900	52900	0
94	20231220	171900	864655800	52900	52900	52900	52900	0
95	20231220	171800	864655800	52900	52900	52900	52900	0
96	20231220	171700	864655800	52900	52900	52900	52900	0
97	20231220	171600	864655800	52900	52900	52900	52900	0
98	20231220	171500	864655800	52900	52900	52900	52900	0
99	20231220	171400	864655800	52900	52900	52900	52900	0
100	20231220	171300	864655800	52900	52900	52900	52900	0
101	20231220	171200	864655800	52900	52900	52900	52900	0
102	20231220	171100	864655800	52900	52900	52900	52900	0
103	20231220	171000	864655800	52900	52900	52900	52900	0
104	20231220	170900	864655800	52900	52900	52900	52900	0
105	20231220	170800	864655800	52900	52900	52900	52900	0
106	20231220	170700	864655800	52900	52900	52900	52900	0
107	20231220	170600	864655800	52900	52900	52900	52900	0
108	20231220	170500	864655800	52900	52900	52900	52900	0
109	20231220	170400	864655800	52900	52900	52900	52900	0
110	20231220	170300	864655800	52900	52900	52900	52900	0
111	20231220	170200	864655800	52900	52900	52900	52900	0
112	20231220	170100	864655800	52900	52900	52900	52900	0
113	20231220	170000	864655800	52900	52900	52900	52900	0
114	20231220	165900	864655800	52900	52900	52900	52900	0
115	20231220	165800	864655800	52900	52900	52900	52900	0
116	20231220	165700	864655800	52900	52900	52900	52900	0
117	20231220	165600	864655800	52900	52900	52900	52900	0
118	20231220	165500	864655800	52900	52900	52900	52900	0
119	20231220	165400	864655800	52900	52900	52900	52900	0
120	20231220	165300	864655800	52900	52900	52900	52900	0
121	20231220	165200	864655800	52900	52900	52900	52900	0
122	20231220	165100	864655800	52900	52900	52900	52900	1354
123	20231220	165000	864655800	52900	52900	52900	52900	0
124	20231220	164900	864655800	52900	52900	52900	52900	0
125	20231220	164800	864655800	52900	52900	52900	52900	0
126	20231220	164700	864655800	52900	52900	52900	52900	0
127	20231220	164600	864655800	52900	52900	52900	52900	0
128	20231220	164500	864655800	52900	52900	52900	52900	0
129	20231220	164400	864655800	52900	52900	52900	52900	0
130	20231220	164300	864655800	52900	52900	52900	52900	0
131	20231220	164200	864655800	52900	52900	52900	52900	0
132	20231220	164100	864655800	52900	52900	52900	52900	0
133	20231220	164000	864655800	52900	52900	52900	52900	0
134	20231220	163900	864655800	52900	52900	52900	52900	0
135	20231220	163800	864655800	52900	52900	52900	52900	0
136	20231220	163700	864655800	52900	52900	52900	52900	0
137	20231220	163600	864655800	52900	52900	52900	52900	0
138	20231220	163500	864655800	52900	52900	52900	52900	0
139	20231220	163400	864655800	52900	52900	52900	52900	0
140	20231220	163300	864655800	52900	52900	52900	52900	0
141	20231220	163200	864655800	52900	52900	52900	52900	0
142	20231220	163100	864655800	52900	52900	52900	52900	0
143	20231220	163000	864655800	52900	52900	52900	52900	0
144	20231220	162900	864655800	52900	52900	52900	52900	0
145	20231220	162800	864655800	52900	52900	52900	52900	0
146	20231220	162700	864655800	52900	52900	52900	52900	0
147	20231220	162600	864655800	52900	52900	52900	52900	0
148	20231220	162500	864655800	52900	52900	52900	52900	0
149	20231220	162400	864655800	52900	52900	52900	52900	0
150	20231220	162300	864655800	52900	52900	52900	52900	0
151	20231220	162200	864655800	52900	52900	52900	52900	0
152	20231220	162100	864655800	52900	52900	52900	52900	1354
153	20231220	162000	864655800	52900	52900	52900	52900	0
154	20231220	161900	864655800	52900	52900	52900	52900	0
155	20231220	161800	864655800	52900	52900	52900	52900	0
156	20231220	161700	864655800	52900	52900	52900	52900	0
157	20231220	161600	864655800	52900	52900	52900	52900	0
158	20231220	161500	864655800	52900	52900	52900	52900	0
159	20231220	161400	864655800	52900	52900	52900	52900	0
160	20231220	161300	864655800	52900	52900	52900	52900	0
161	20231220	161200	864655800	52900	52900	52900	52900	0
162	20231220	161100	864655800	52900	52900	52900	52900	0
163	20231220	161000	864655800	52900	52900	52900	52900	0
164	20231220	160900	864655800	52900	52900	52900	52900	0
165	20231220	160800	864655800	52900	52900	52900	52900	0
166	20231220	160700	864655800	52900	52900	52900	52900	0
167	20231220	160600	864655800	52900	52900	52900	52900	0
168	20231220	160500	864655800	52900	52900	52900	52900	0
169	20231220	160400	864655800	52900	52900	52900	52900	0
170	20231220	160300	864655800	52900	52900	52900	52900	0
171	20231220	160200	864655800	52900	52900	52900	52900	0
172	20231220	160100	864655800	52900	52900	52900	52900	0
173	20231220	160000	864655800	52900	52900	52900	52900	0
174	20231220	155900	864655800	52900	52900	52900	52900	0
175	20231220	155800	864655800	52900	52900	52900	52900	0
176	20231220	155700	864655800	52900	52900	52900	52900	0
177	20231220	155600	864655800	52900	52900	52900	52900	0
178	20231220	155500	864655800	52900	52900	52900	52900	0
179	20231220	155400	864655800	52900	52900	52900	52900	0
180	20231220	155300	864655800	52900	52900	52900	52900	0
181	20231220	155200	864655800	52900	52900	52900	52900	0
182	20231220	155100	864655800	52900	52900	52900	52900	1354
183	20231220	155000	864655800	52900	52900	52900	52900	0
184	20231220	154900	864655800	52900	52900	52900	52900	0
185	20231220	154800	864655800	52900	52900	52900	52900	0
186	20231220	154700	864655800	52900	52900	52900	52900	0
187	20231220	154600	864655800	52900	52900	52900	52900	0
188	20231220	154500	864655800	52900	52900	52900	52900	0
189	20231220	154400	864655800	52900	52900	52900	52900	0
190	20231220	154300	864655800	52900	52900	52900	52900	0
191	20231220	154200	864655800	52900	52900	52900	52900	0
192	20231220	154100	864655800	52900	52900	52900	52900	0
193	20231220	154000	864655800	52900	52900	52900	52900	0
194	20231220	153900	864655800	52900	52900	52900	52900	0
195	20231220	153800	864655800	52900	52900	52900	52900	0
196	20231220	153700	864655800	52900	52900	52900	52900	0
197	20231220	153600	864655800	52900	52900	52900	52900	0
198	20231220	153500	864655800	52900	52900	52900	52900	0
199	20231220	153400	864655800	52900	52900	52900	52900	0
200	20231220	153300	864655800	52900	52900	52900	52900	0
201	20231220	153200	864655800	52900	52900	52900	52900	0
202	20231220	153100	864655800	52900	52900	52900	52900	0
203	20231220	153000	864655800	52900	52900	52900	52900	1354
204	20231220	152900	793029200	52700	52700	52700	52700	0
205	20231220	152800	793029200	52700	52700	52700	52700	0
206	20231220	152700	793029200	52700	52700	52700	52700	0
207	20231220	152600	793029200	52700	52700	52700	52700	0
208	20231220	152500	793029200	52700	52700	52700	52700	0
209	20231220	152400	793029200	52700	52700	52700	52700	0
210	20231220	152300	793029200	52700	52700	52700	52700	0
211	20231220	152200	793029200	52700	52700	52700	52700	0
212	20231220	152100	793029200	52700	52700	52700	52700	0
213	20231220	152000	793029200	52700	52700	52700	52700	0
214	20231220	151900	793029200	52700	52600	52700	52300	84
215	20231220	151800	788609500	52700	52700	52700	52600	57
216	20231220	151700	785605900	52700	52500	52800	52500	405
217	20231220	151600	764284700	52500	52500	52600	52500	58
218	20231220	151500	761237800	52600	52500	52600	52500	119
219	20231220	151400	754986200	52500	52500	52600	52500	88
220	20231220	151300	750363300	52500	52500	52500	52500	41
221	20231220	151200	748210800	52500	52500	52600	52500	40
222	20231220	151100	746110300	52500	52500	52600	52500	49
223	20231220	151000	743537600	52500	52500	52500	52500	40
224	20231220	150900	741437600	52500	52500	52500	52500	29
225	20231220	150800	739915100	52500	52500	52500	52500	79
226	20231220	150700	735767600	52500	52400	52500	52400	112
227	20231220	150600	729889900	52400	52500	52500	52400	50
228	20231220	150500	727268600	52400	52400	52400	52400	50
229	20231220	150400	724648600	52300	52300	52300	52300	39
230	20231220	150300	722608900	52300	52300	52300	52300	37
231	20231220	150200	720673800	52300	52400	52400	52300	43
232	20231220	150100	718422800	52400	52400	52400	52400	45
233	20231220	150000	716064800	52400	52400	52400	52400	21
234	20231220	145900	714964400	52400	52500	52500	52300	207
235	20231220	145800	704103200	52500	52500	52500	52500	46
236	20231220	145700	701688200	52500	52500	52500	52500	25
237	20231220	145600	700375700	52500	52500	52500	52500	49
238	20231220	145500	697803200	52500	52500	52600	52500	60
239	20231220	145400	694652700	52600	52300	52600	52300	139
240	20231220	145300	687365300	52300	52300	52300	52300	47
241	20231220	145200	684907200	52300	52300	52300	52300	33
242	20231220	145100	683181300	52300	52300	52300	52300	46
243	20231220	145000	680775500	52300	52300	52300	52300	25
244	20231220	144900	679468000	52300	52300	52300	52300	44
245	20231220	144800	677166800	52300	52300	52300	52300	37
246	20231220	144700	675231700	52300	52400	52400	52300	101
247	20231220	144600	669946700	52400	52300	52400	52300	106
248	20231220	144500	664395200	52300	52300	52300	52300	22
249	20231220	144400	663244600	52300	52300	52300	52300	50
250	20231220	144300	660629600	52300	52300	52300	52300	38
251	20231220	144200	658642200	52300	52300	52300	52300	21
252	20231220	144100	657543900	52300	52300	52300	52200	626
253	20231220	144000	624856200	52300	52300	52300	52300	24
254	20231220	143900	623601000	52300	52300	52400	52300	111
255	20231220	143800	617793600	52300	52300	52300	52300	25
256	20231220	143700	616486100	52300	52300	52300	52300	21
257	20231220	143600	615387800	52300	52500	52500	52300	419
258	20231220	143500	593401000	52500	52500	52500	52500	23
259	20231220	143400	592193500	52600	52500	52600	52500	32
260	20231220	143300	590513400	52500	52500	52500	52500	28
261	20231220	143200	589043400	52500	52500	52500	52500	14
262	20231220	143100	588308400	52500	52600	52600	52500	114
263	20231220	143000	582316100	52500	52500	52500	52500	15
264	20231220	142900	581528600	52500	52500	52500	52500	9
265	20231220	142800	581056100	52600	52500	52600	52500	15
266	20231220	142700	580268500	52500	52500	52500	52500	7
267	20231220	142600	579901000	52500	52600	52600	52500	17
268	20231220	142500	579008400	52500	52500	52500	52500	7
269	20231220	142400	578640900	52600	52600	52600	52500	10
270	20231220	142300	578115100	52500	52500	52600	52500	115
271	20231220	142200	572077500	52500	52500	52500	52500	4
272	20231220	142100	571867500	52500	52500	52500	52500	19
273	20231220	142000	570870000	52600	52500	52600	52500	16
274	20231220	141900	570028500	52500	52500	52500	52500	58
275	20231220	141800	566983500	52500	52500	52600	52500	25
276	20231220	141700	565669700	52500	52500	52600	52500	11
277	20231220	141600	565092100	52500	52500	52500	52500	10
278	20231220	141500	564567100	52500	52400	52500	52400	267
279	20231220	141400	550550200	52400	52400	52400	52400	5
280	20231220	141300	550288200	52400	52400	52500	52400	24
281	20231220	141200	549029800	52400	52400	52400	52400	4
282	20231220	141100	548820200	52400	52400	52500	52400	24
283	20231220	141000	547562400	52400	52400	52400	52400	2
284	20231220	140900	547457600	52400	52400	52400	52400	7
285	20231220	140800	547090800	52400	52400	52400	52400	25
286	20231220	140700	545780800	52400	52400	52400	52400	8
287	20231220	140600	545361600	52400	52400	52400	52400	13
288	20231220	140500	544680400	52400	52400	52400	52400	46
289	20231220	140400	542270000	52400	52400	52400	52400	57
290	20231220	140300	539283200	52200	52300	52300	52200	40
291	20231220	140200	537193800	52200	52400	52400	52200	45
292	20231220	140100	534837200	52400	52400	52400	52300	160
293	20231220	140000	526453900	52400	52400	52500	52400	66
294	20231220	135900	522994600	52500	52500	52500	52500	22
295	20231220	135800	521839600	52400	52400	52400	52400	28
296	20231220	135700	520372400	52400	52400	52400	52400	3
297	20231220	135600	520215200	52500	52400	52500	52400	21
298	20231220	135500	519113400	52400	52400	52400	52400	12
299	20231220	135400	518484600	52400	52400	52400	52400	12
300	20231220	135300	517855800	52400	52400	52400	52400	8
301	20231220	135200	517436600	52400	52400	52500	52400	12
302	20231220	135100	516807700	52400	52400	52400	52400	3
303	20231220	135000	516650500	52400	52400	52400	52400	18
304	20231220	134900	515707300	52400	52500	52500	52400	27
305	20231220	134800	514290000	52500	52500	52500	52400	28
306	20231220	134700	512822000	52400	52400	52500	52400	11
307	20231220	134600	512245400	52400	52400	52400	52400	5
308	20231220	134500	511983400	52500	52500	52500	52400	13
309	20231220	134400	511301800	52500	52500	52500	52400	65
310	20231220	134300	507894000	52400	52400	52500	52400	26
311	20231220	134200	506530100	52500	52300	52500	52300	141
312	20231220	134100	499140300	52300	52300	52300	52300	35
313	20231220	134000	497309800	52300	52300	52400	52300	22
314	20231220	133900	496158900	52300	52300	52300	52300	5
315	20231220	133800	495897400	52300	52300	52300	52300	13
316	20231220	133700	495217500	52300	52300	52300	52300	1
317	20231220	133600	495165200	52300	52300	52400	52300	22
318	20231220	133500	494013700	52400	52300	52400	52300	13
319	20231220	133400	493333400	52300	52300	52300	52300	10
320	20231220	133300	492810400	52300	52400	52400	52300	15
321	20231220	133200	492025600	52400	52300	52400	52300	13
322	20231220	133100	491345400	52300	52300	52400	52300	10
323	20231220	133000	490822100	52300	52300	52300	52300	17
324	20231220	132900	489933000	52300	52300	52300	52300	5
325	20231220	132800	489671500	52400	52400	52400	52300	7
326	20231220	132700	489305000	52400	52400	52500	52400	10
327	20231220	132600	488780600	52400	52400	52400	52400	4
328	20231220	132500	488571000	52400	52400	52400	52400	19
329	20231220	132400	487575400	52400	52400	52400	52400	3
330	20231220	132300	487418200	52400	52400	52400	52400	16
331	20231220	132200	486579800	52400	52400	52500	52400	10
332	20231220	132100	486055300	52400	52300	52400	52300	6
333	20231220	132000	485741100	52300	52400	52500	52300	71
334	20231220	131900	482020800	52300	52300	52300	52300	6
335	20231220	131800	481707000	52300	52400	52500	52300	19
336	20231220	131700	480710800	52400	52400	52400	52400	8
337	20231220	131600	480291600	52400	52400	52400	52400	2
338	20231220	131500	480186800	52400	52300	52400	52300	21
339	20231220	131400	479086700	52300	52300	52300	52300	1
340	20231220	131300	479034400	52400	52300	52400	52300	682
341	20231220	131200	443356200	52300	52300	52300	52300	15
342	20231220	131100	442571700	52300	52300	52300	52300	9
343	20231220	131000	442101000	52300	52300	52400	52300	28
344	20231220	130900	440636500	52300	52300	52300	52300	10
345	20231220	130800	440113500	52300	52300	52300	52300	14
346	20231220	130700	439381300	52300	52300	52400	52300	21
347	20231220	130600	438282700	52300	52300	52300	52300	110
348	20231220	130500	432529700	52300	52300	52400	52300	20
349	20231220	130400	431483300	52400	52300	52400	52300	399
350	20231220	130300	410576100	52300	52300	52300	52300	16
351	20231220	130200	409739300	52300	52300	52400	52300	5
352	20231220	130100	409477700	52400	52300	52400	52300	10
353	20231220	130000	408954400	52300	52300	52400	52300	23
354	20231220	125900	407751000	52400	52300	52400	52300	12
355	20231220	125800	407123100	52300	52300	52400	52300	22
356	20231220	125700	405971900	52300	52300	52400	52300	13
357	20231220	125600	405291900	52300	52300	52300	52300	0
358	20231220	125500	405291900	52300	52300	52300	52300	17
359	20231220	125400	404402800	52300	52300	52300	52300	5
360	20231220	125300	404141300	52300	52300	52300	52300	11
361	20231220	125200	403566000	52300	52300	52300	52300	12
362	20231220	125100	402938400	52300	52300	52300	52300	0
363	20231220	125000	402938400	52300	52300	52300	52300	23
364	20231220	124900	401735500	52400	52300	52400	52300	15
365	20231220	124800	400950400	52300	52300	52400	52300	24
366	20231220	124700	399695000	52300	52300	52400	52300	5
367	20231220	124600	399433300	52300	52300	52400	52300	13
368	20231220	124500	398753100	52300	52300	52400	52300	16
369	20231220	124400	397916000	52400	52300	52400	52300	11
370	20231220	124300	397340500	52400	52400	52400	52400	4
371	20231220	124200	397130900	52300	52300	52400	52300	294
372	20231220	124100	381753000	52300	52400	52400	52300	3
373	20231220	124000	381596000	52300	52300	52400	52300	18
374	20231220	123900	380654400	52300	52300	52300	52300	4
375	20231220	123800	380445200	52300	52400	52400	52300	10
376	20231220	123700	379921800	52300	52300	52400	52300	15
377	20231220	123600	379137000	52300	52300	52300	52300	8
378	20231220	123500	378718600	52400	52400	52400	52300	31
379	20231220	123400	377095700	52300	52300	52300	52300	7
380	20231220	123300	376729600	52300	52300	52300	52300	3
381	20231220	123200	376572700	52300	52300	52400	52300	21
382	20231220	123100	375474000	52300	52300	52300	52300	4
383	20231220	123000	375264800	52300	52300	52400	52300	21
384	20231220	122900	374166100	52300	52400	52400	52300	20
385	20231220	122800	373118200	52300	52400	52400	52300	207
386	20231220	122700	362272600	52400	52200	52400	52200	414
387	20231220	122600	340584000	52200	52300	52300	52200	22
388	20231220	122500	339434000	52300	52200	52300	52200	18
389	20231220	122400	338494200	52200	52200	52200	52200	7
390	20231220	122300	338128800	52200	52200	52200	52200	5
391	20231220	122200	337867800	52300	52200	52300	52200	17
392	20231220	122100	336980000	52300	52200	52300	52200	6
393	20231220	122000	336666600	52200	52300	52300	52200	48
394	20231220	121900	334157600	52300	52300	52300	52300	2
395	20231220	121800	334053000	52300	52300	52300	52300	2
396	20231220	121700	333948400	52300	52300	52300	52300	19
397	20231220	121600	332954700	52300	52300	52300	52300	8
398	20231220	121500	332536300	52300	52300	52400	52300	22
399	20231220	121400	331385300	52400	52300	52400	52300	9
400	20231220	121300	330914200	52300	52300	52300	52300	6
401	20231220	121200	330600400	52400	52300	52400	52300	16
402	20231220	121100	329763300	52300	52300	52300	52300	5
403	20231220	121000	329501800	52300	52400	52400	52300	17
404	20231220	120900	328611600	52500	52500	52500	52400	23
405	20231220	120800	327404700	52400	52400	52400	52400	0
406	20231220	120700	327404700	52400	52400	52500	52400	121
407	20231220	120600	321064100	52400	52400	52400	52400	1
408	20231220	120500	321011700	52400	52400	52400	52400	16
409	20231220	120400	320173300	52400	52400	52500	52400	7
410	20231220	120300	319806200	52400	52400	52400	52400	7
411	20231220	120200	319439400	52400	52400	52400	52400	16
412	20231220	120100	318601000	52400	52400	52500	52400	8
413	20231220	120000	318181600	52400	52500	52500	52400	21
414	20231220	115900	317080600	52400	52400	52500	52400	9
415	20231220	115800	316608800	52400	52500	52500	52400	3
416	20231220	115700	316451400	52500	52200	52500	52200	36
417	20231220	115600	314564600	52300	52400	52400	52300	17
418	20231220	115500	313674200	52400	52400	52400	52200	20
419	20231220	115400	312627200	52500	52300	52500	52300	12
420	20231220	115300	311998300	52300	52300	52400	52300	21
421	20231220	115200	310899300	52200	52200	52400	52200	10
422	20231220	115100	310376900	52200	52200	52400	52200	13
423	20231220	115000	309697400	52300	52300	52400	52200	17
424	20231220	114900	308808100	52400	52400	52500	52400	77
425	20231220	114800	304772900	52500	52400	52500	52400	8
426	20231220	114700	304353500	52400	52400	52500	52400	23
427	20231220	114600	303147700	52400	52500	52500	52400	21
428	20231220	114500	302047100	52400	52400	52400	52200	41
429	20231220	114400	299899100	52500	52400	52500	52400	29
430	20231220	114300	298379300	52400	52400	52500	52400	16
431	20231220	114200	297540500	52200	52400	52400	52200	66
432	20231220	114100	294083900	52400	52200	52400	52200	17
433	20231220	114000	293193800	52200	52400	52400	52200	11
434	20231220	113900	292618800	52500	52500	52500	52500	2
435	20231220	113800	292513800	52200	52300	52500	52200	74
436	20231220	113700	288640200	52300	52400	52400	52300	80
437	20231220	113600	284448500	52200	52200	52500	52200	19
438	20231220	113500	283456100	52400	52200	52400	52200	75
439	20231220	113400	279531500	52300	52200	52300	52200	8
440	20231220	113300	279113700	52300	52200	52300	52200	8
441	20231220	113200	278695900	52200	52200	52200	52200	56
442	20231220	113100	275772700	52100	52100	52100	52100	4
443	20231220	113000	275564300	52100	52100	52200	52100	11
444	20231220	112900	274991000	52300	52200	52300	52200	3
445	20231220	112800	274834200	52100	52200	52200	52100	7
446	20231220	112700	274469300	52200	52200	52200	52100	13
447	20231220	112600	273791000	52300	52300	52300	52300	15
448	20231220	112500	273006500	52100	52100	52300	52100	7
449	20231220	112400	272641400	52300	52300	52400	52300	14
450	20231220	112300	271909100	52500	52400	52500	52400	41
451	20231220	112200	269759400	52200	52400	52400	52200	36
452	20231220	112100	267874400	52400	52400	52400	52400	26
453	20231220	112000	266512000	52300	52100	52300	52100	69
454	20231220	111900	262909100	52200	52100	52200	52100	28
455	20231220	111800	261449100	52100	52200	52200	52100	7
456	20231220	111700	261084200	52100	52200	52200	52100	14
457	20231220	111600	260354400	52300	52100	52300	52100	7
458	20231220	111500	259989300	52300	52200	52300	52200	59
459	20231220	111400	256908000	52200	52400	52400	52200	101
460	20231220	111300	251626500	52400	52400	52400	52300	17
461	20231220	111200	250736000	52300	52400	52400	52300	14
462	20231220	111100	250003500	52400	52500	52500	52400	12
463	20231220	111000	249374500	52400	52400	52400	52300	157
464	20231220	110900	241147900	52400	52500	52500	52400	15
465	20231220	110800	240361700	52400	52500	52500	52400	3
466	20231220	110700	240204300	52500	52500	52500	52500	15
467	20231220	110600	239416800	52500	52500	52500	52500	0
468	20231220	110500	239416800	52500	52400	52500	52400	5
469	20231220	110400	239154500	52500	52500	52500	52500	2
470	20231220	110300	239049500	52500	52500	52500	52500	0
471	20231220	110200	239049500	52500	52500	52500	52500	2
472	20231220	110100	238944500	52500	52500	52500	52500	2
473	20231220	110000	238839500	52600	52600	52600	52600	2
474	20231220	105900	238734300	52500	52500	52500	52500	18
475	20231220	105800	237789300	52600	52600	52600	52600	2
476	20231220	105700	237684100	52500	52600	52600	52500	5
477	20231220	105600	237421400	52600	52600	52600	52600	79
478	20231220	105500	233266000	52600	52500	52600	52500	3
479	20231220	105400	233108300	52600	52600	52600	52600	2
480	20231220	105300	233003100	52600	52600	52600	52600	2
481	20231220	105200	232897900	52500	52600	52600	52500	16
482	20231220	105100	232056400	52700	52700	52700	52700	2
483	20231220	105000	231951000	52700	52700	52700	52700	2
484	20231220	104900	231845600	52600	52800	52800	52500	440
485	20231220	104800	208695800	52800	52800	52800	52800	2
486	20231220	104700	208590200	52800	52800	52800	52800	3
487	20231220	104600	208431800	52800	52800	52800	52800	2
488	20231220	104500	208326200	52800	52800	52800	52800	0
489	20231220	104400	208326200	52800	52800	52800	52800	2
490	20231220	104300	208220600	52800	52800	52800	52800	2
491	20231220	104200	208115000	52700	52600	52700	52600	98
492	20231220	104100	202952900	52600	52500	52600	52500	7
493	20231220	104000	202584800	52500	52500	52500	52500	33
494	20231220	103900	200852300	52500	52500	52500	52500	2
495	20231220	103800	200747300	52400	52400	52400	52400	3
496	20231220	103700	200590100	52500	52500	52500	52500	55
497	20231220	103600	197702600	52500	52600	52600	52500	4
498	20231220	103500	197492300	52500	52600	52600	52500	50
499	20231220	103400	194863000	52700	52700	52700	52700	43
500	20231220	103300	192596900	52800	52800	52800	52800	2
501	20231220	103200	192491300	52800	52800	52800	52800	2
502	20231220	103100	192385700	52700	52800	52800	52700	66
503	20231220	103000	188902100	52900	52900	52900	52900	2
504	20231220	102900	188796300	52900	52900	52900	52900	3
505	20231220	102800	188637600	52800	52800	52800	52800	1
506	20231220	102700	188584800	52800	52900	52900	52800	6
507	20231220	102600	188267800	52800	52800	52800	52800	122
508	20231220	102500	181826200	52800	52800	52900	52800	9
509	20231220	102400	181350800	52800	52800	52800	52800	17
510	20231220	102300	180453200	52900	52800	52900	52800	9
511	20231220	102200	179977500	52900	52900	52900	52900	2
512	20231220	102100	179871700	52900	52900	52900	52900	1
513	20231220	102000	179818800	52900	52800	52900	52800	107
514	20231220	101900	174168500	52800	52800	52900	52800	4
515	20231220	101800	173957100	52800	52900	52900	52800	7
516	20231220	101700	173587300	52800	52800	52800	52800	38
517	20231220	101600	171580900	52900	52900	52900	52900	17
518	20231220	101500	170681600	52800	52800	52900	52800	49
519	20231220	101400	168094200	52900	52900	52900	52900	0
520	20231220	101300	168094200	52900	52900	52900	52900	2
521	20231220	101200	167988400	52900	52900	52900	52900	3
522	20231220	101100	167829700	52600	52900	53000	52600	79
523	20231220	101000	163655400	52900	53000	53000	52900	31
524	20231220	100900	162015000	53000	53000	53000	53000	2
525	20231220	100800	161909000	53000	52800	53000	52800	88
526	20231220	100700	157259900	52900	53000	53000	52900	22
527	20231220	100600	156095900	52900	52700	53000	52700	538
528	20231220	100500	127719900	52700	52700	52700	52700	6
529	20231220	100400	127403700	52700	52700	52700	52700	10
530	20231220	100300	126876700	52600	52700	52700	52600	6
531	20231220	100200	126560700	52700	52700	52700	52600	67
532	20231220	100100	123030900	52700	52700	52700	52700	10
533	20231220	100000	122503900	52700	52600	52700	52600	8
534	20231220	095900	122082400	52700	52700	52700	52600	17
535	20231220	095800	121187000	52700	52700	52700	52600	11
536	20231220	095700	120607400	52700	52700	52700	52700	6
537	20231220	095600	120291200	52700	52700	52700	52600	12
538	20231220	095500	119659200	52700	52600	52700	52600	17
539	20231220	095400	118764400	52700	52700	52700	52600	78
540	20231220	095300	114654800	52700	52700	52700	52600	37
541	20231220	095200	112705300	52600	52600	52600	52600	0
542	20231220	095100	112705300	52600	52700	52700	52600	36
543	20231220	095000	110808500	52700	52700	52700	52700	2
544	20231220	094900	110703100	52700	52700	52700	52700	23
545	20231220	094800	109491000	52800	52900	52900	52800	35
546	20231220	094700	107641500	52900	52800	52900	52700	20
547	20231220	094600	106585900	52800	52800	52800	52800	2
548	20231220	094500	106480300	52800	52900	52900	52800	38
549	20231220	094400	104471500	53000	53000	53000	52900	41
550	20231220	094300	102301700	53000	53000	53000	53000	2
551	20231220	094200	102195700	52900	52900	52900	52900	0
552	20231220	094100	102195700	52900	52800	52900	52800	9
553	20231220	094000	101720200	52600	52900	53000	52600	13
554	20231220	093900	101034000	52900	53000	53000	52900	40
555	20231220	093800	98917800	52900	52900	52900	52800	35
556	20231220	093700	97067000	53000	53000	53000	53000	2
557	20231220	093600	96961000	52900	53000	53000	52900	28
558	20231220	093500	95479100	52900	52900	52900	52900	70
559	20231220	093400	91776100	52900	52500	53000	52500	51
560	20231220	093300	89080000	52500	52800	52900	52500	250
561	20231220	093200	75864500	52600	52700	53000	52600	245
562	20231220	093100	62930400	52700	52700	52700	52700	0
563	20231220	093000	62930400	52700	52700	52700	52700	2
564	20231220	092900	62825000	52700	52700	52700	52600	17
565	20231220	092800	61929500	52600	52600	52600	52500	9
566	20231220	092700	61456200	52600	52600	52700	52600	67
567	20231220	092600	57931300	52600	52600	52700	52500	5
568	20231220	092500	57668300	52600	52600	52700	52600	20
569	20231220	092400	56615100	52600	52600	52600	52500	25
570	20231220	092300	55300400	52600	52600	52600	52600	3
571	20231220	092200	55142600	52700	52600	52700	52600	103
572	20231220	092100	49722200	52600	52500	52600	52500	68
573	20231220	092000	46152100	52500	52500	52500	52500	15
574	20231220	091900	45364600	52500	52400	52500	52400	3
575	20231220	091800	45207200	52400	52500	52500	52400	7
576	20231220	091700	44840100	52400	52400	52400	52400	0
577	20231220	091600	44840100	52400	52400	52400	52400	132
578	20231220	091500	37923300	52300	52400	52400	52300	45
579	20231220	091400	35566100	52300	52300	52300	52200	61
580	20231220	091300	32376200	52400	52200	52400	52200	140
581	20231220	091200	25055500	52200	52300	52300	52200	13
582	20231220	091100	24375700	52200	52200	52300	52200	7
583	20231220	091000	24010100	52200	52200	52200	52200	1
584	20231220	090900	23957900	52200	52200	52300	52200	21
585	20231220	090800	22861500	52200	52200	52300	52200	31
586	20231220	090700	21242100	52300	52300	52300	52300	4
587	20231220	090600	21032900	52200	52200	52200	52200	51
588	20231220	090500	18370700	52200	52300	52300	52200	3
589	20231220	090400	18213900	52400	52500	52500	52400	18
590	20231220	090300	17270400	52400	52200	52400	52200	71
591	20231220	090200	13554200	52200	52200	52200	52200	23
592	20231220	090100	12353600	52200	52100	52200	52100	72
593	20231220	090000	8596500	52100	52100	52100	52100	165