KissMeData/009240/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	185200	944432500	52400	52400	52400	52400	1661
3	20231215	185100	944432500	52400	52400	52400	52400	0
4	20231215	185000	944432500	52400	52400	52400	52400	0
5	20231215	184900	944432500	52400	52400	52400	52400	0
6	20231215	184800	944432500	52400	52400	52400	52400	0
7	20231215	184700	944432500	52400	52400	52400	52400	0
8	20231215	184600	944432500	52400	52400	52400	52400	0
9	20231215	184500	944432500	52400	52400	52400	52400	0
10	20231215	184400	944432500	52400	52400	52400	52400	0
11	20231215	184300	944432500	52400	52400	52400	52400	0
12	20231215	184200	944432500	52400	52400	52400	52400	0
13	20231215	184100	944432500	52400	52400	52400	52400	0
14	20231215	184000	944432500	52400	52400	52400	52400	0
15	20231215	183900	944432500	52400	52400	52400	52400	0
16	20231215	183800	944432500	52400	52400	52400	52400	0
17	20231215	183700	944432500	52400	52400	52400	52400	0
18	20231215	183600	944432500	52400	52400	52400	52400	0
19	20231215	183500	944432500	52400	52400	52400	52400	0
20	20231215	183400	944432500	52400	52400	52400	52400	0
21	20231215	183300	944432500	52400	52400	52400	52400	0
22	20231215	183200	944432500	52400	52400	52400	52400	0
23	20231215	183100	944432500	52400	52400	52400	52400	0
24	20231215	183000	944432500	52400	52400	52400	52400	0
25	20231215	182900	944432500	52400	52400	52400	52400	0
26	20231215	182800	944432500	52400	52400	52400	52400	0
27	20231215	182700	944432500	52400	52400	52400	52400	0
28	20231215	182600	944432500	52400	52400	52400	52400	0
29	20231215	182500	944432500	52400	52400	52400	52400	0
30	20231215	182400	944432500	52400	52400	52400	52400	0
31	20231215	182300	944432500	52400	52400	52400	52400	0
32	20231215	182200	944432500	52400	52400	52400	52400	1661
33	20231215	182100	944432500	52400	52400	52400	52400	0
34	20231215	182000	944432500	52400	52400	52400	52400	0
35	20231215	181900	944432500	52400	52400	52400	52400	0
36	20231215	181800	944432500	52400	52400	52400	52400	0
37	20231215	181700	944432500	52400	52400	52400	52400	0
38	20231215	181600	944432500	52400	52400	52400	52400	0
39	20231215	181500	944432500	52400	52400	52400	52400	0
40	20231215	181400	944432500	52400	52400	52400	52400	0
41	20231215	181300	944432500	52400	52400	52400	52400	0
42	20231215	181200	944432500	52400	52400	52400	52400	0
43	20231215	181100	944432500	52400	52400	52400	52400	0
44	20231215	181000	944432500	52400	52400	52400	52400	0
45	20231215	180900	944432500	52400	52400	52400	52400	0
46	20231215	180800	944432500	52400	52400	52400	52400	0
47	20231215	180700	944432500	52400	52400	52400	52400	0
48	20231215	180600	944432500	52400	52400	52400	52400	0
49	20231215	180500	944432500	52400	52400	52400	52400	0
50	20231215	180400	944432500	52400	52400	52400	52400	0
51	20231215	180300	944432500	52400	52400	52400	52400	0
52	20231215	180200	944432500	52400	52400	52400	52400	0
53	20231215	180100	944432500	52400	52400	52400	52400	0
54	20231215	180000	944432500	52400	52400	52400	52400	0
55	20231215	175900	944432500	52400	52400	52400	52400	0
56	20231215	175800	944432500	52400	52400	52400	52400	0
57	20231215	175700	944432500	52400	52400	52400	52400	0
58	20231215	175600	944432500	52400	52400	52400	52400	0
59	20231215	175500	944432500	52400	52400	52400	52400	0
60	20231215	175400	944432500	52400	52400	52400	52400	0
61	20231215	175300	944432500	52400	52400	52400	52400	0
62	20231215	175200	944432500	52400	52400	52400	52400	1661
63	20231215	175100	944432500	52400	52400	52400	52400	0
64	20231215	175000	944432500	52400	52400	52400	52400	0
65	20231215	174900	944432500	52400	52400	52400	52400	0
66	20231215	174800	944432500	52400	52400	52400	52400	0
67	20231215	174700	944432500	52400	52400	52400	52400	0
68	20231215	174600	944432500	52400	52400	52400	52400	0
69	20231215	174500	944432500	52400	52400	52400	52400	0
70	20231215	174400	944432500	52400	52400	52400	52400	0
71	20231215	174300	944432500	52400	52400	52400	52400	0
72	20231215	174200	944432500	52400	52400	52400	52400	0
73	20231215	174100	944432500	52400	52400	52400	52400	0
74	20231215	174000	944432500	52400	52400	52400	52400	0
75	20231215	173900	944432500	52400	52400	52400	52400	0
76	20231215	173800	944432500	52400	52400	52400	52400	0
77	20231215	173700	944432500	52400	52400	52400	52400	0
78	20231215	173600	944432500	52400	52400	52400	52400	0
79	20231215	173500	944432500	52400	52400	52400	52400	0
80	20231215	173400	944432500	52400	52400	52400	52400	0
81	20231215	173300	944432500	52400	52400	52400	52400	0
82	20231215	173200	944432500	52400	52400	52400	52400	0
83	20231215	173100	944432500	52400	52400	52400	52400	0
84	20231215	173000	944432500	52400	52400	52400	52400	0
85	20231215	172900	944432500	52400	52400	52400	52400	0
86	20231215	172800	944432500	52400	52400	52400	52400	0
87	20231215	172700	944432500	52400	52400	52400	52400	0
88	20231215	172600	944432500	52400	52400	52400	52400	0
89	20231215	172500	944432500	52400	52400	52400	52400	0
90	20231215	172400	944432500	52400	52400	52400	52400	0
91	20231215	172300	944432500	52400	52400	52400	52400	0
92	20231215	172200	944432500	52400	52400	52400	52400	1661
93	20231215	172100	944432500	52400	52400	52400	52400	0
94	20231215	172000	944432500	52400	52400	52400	52400	0
95	20231215	171900	944432500	52400	52400	52400	52400	0
96	20231215	171800	944432500	52400	52400	52400	52400	0
97	20231215	171700	944432500	52400	52400	52400	52400	0
98	20231215	171600	944432500	52400	52400	52400	52400	0
99	20231215	171500	944432500	52400	52400	52400	52400	0
100	20231215	171400	944432500	52400	52400	52400	52400	0
101	20231215	171300	944432500	52400	52400	52400	52400	0
102	20231215	171200	944432500	52400	52400	52400	52400	0
103	20231215	171100	944432500	52400	52400	52400	52400	0
104	20231215	171000	944432500	52400	52400	52400	52400	0
105	20231215	170900	944432500	52400	52400	52400	52400	0
106	20231215	170800	944432500	52400	52400	52400	52400	0
107	20231215	170700	944432500	52400	52400	52400	52400	0
108	20231215	170600	944432500	52400	52400	52400	52400	0
109	20231215	170500	944432500	52400	52400	52400	52400	0
110	20231215	170400	944432500	52400	52400	52400	52400	0
111	20231215	170300	944432500	52400	52400	52400	52400	0
112	20231215	170200	944432500	52400	52400	52400	52400	0
113	20231215	170100	944432500	52400	52400	52400	52400	0
114	20231215	170000	944432500	52400	52400	52400	52400	0
115	20231215	165900	944432500	52400	52400	52400	52400	0
116	20231215	165800	944432500	52400	52400	52400	52400	0
117	20231215	165700	944432500	52400	52400	52400	52400	0
118	20231215	165600	944432500	52400	52400	52400	52400	0
119	20231215	165500	944432500	52400	52400	52400	52400	0
120	20231215	165400	944432500	52400	52400	52400	52400	0
121	20231215	165300	944432500	52400	52400	52400	52400	0
122	20231215	165200	944432500	52400	52400	52400	52400	1661
123	20231215	165100	944432500	52400	52400	52400	52400	0
124	20231215	165000	944432500	52400	52400	52400	52400	0
125	20231215	164900	944432500	52400	52400	52400	52400	0
126	20231215	164800	944432500	52400	52400	52400	52400	0
127	20231215	164700	944432500	52400	52400	52400	52400	0
128	20231215	164600	944432500	52400	52400	52400	52400	0
129	20231215	164500	944432500	52400	52400	52400	52400	0
130	20231215	164400	944432500	52400	52400	52400	52400	0
131	20231215	164300	944432500	52400	52400	52400	52400	0
132	20231215	164200	944432500	52400	52400	52400	52400	0
133	20231215	164100	944432500	52400	52400	52400	52400	0
134	20231215	164000	944432500	52400	52400	52400	52400	0
135	20231215	163900	944432500	52400	52400	52400	52400	0
136	20231215	163800	944432500	52400	52400	52400	52400	0
137	20231215	163700	944432500	52400	52400	52400	52400	0
138	20231215	163600	944432500	52400	52400	52400	52400	0
139	20231215	163500	944432500	52400	52400	52400	52400	0
140	20231215	163400	944432500	52400	52400	52400	52400	0
141	20231215	163300	944432500	52400	52400	52400	52400	0
142	20231215	163200	944432500	52400	52400	52400	52400	0
143	20231215	163100	944432500	52400	52400	52400	52400	0
144	20231215	163000	944432500	52400	52400	52400	52400	0
145	20231215	162900	944432500	52400	52400	52400	52400	0
146	20231215	162800	944432500	52400	52400	52400	52400	0
147	20231215	162700	944432500	52400	52400	52400	52400	0
148	20231215	162600	944432500	52400	52400	52400	52400	0
149	20231215	162500	944432500	52400	52400	52400	52400	0
150	20231215	162400	944432500	52400	52400	52400	52400	0
151	20231215	162300	944432500	52400	52400	52400	52400	0
152	20231215	162200	944432500	52400	52400	52400	52400	1661
153	20231215	162100	944432500	52400	52400	52400	52400	0
154	20231215	162000	944432500	52400	52400	52400	52400	0
155	20231215	161900	944432500	52400	52400	52400	52400	0
156	20231215	161800	944432500	52400	52400	52400	52400	0
157	20231215	161700	944432500	52400	52400	52400	52400	0
158	20231215	161600	944432500	52400	52400	52400	52400	0
159	20231215	161500	944432500	52400	52400	52400	52400	0
160	20231215	161400	944432500	52400	52400	52400	52400	0
161	20231215	161300	944432500	52400	52400	52400	52400	0
162	20231215	161200	944432500	52400	52400	52400	52400	0
163	20231215	161100	944432500	52400	52400	52400	52400	0
164	20231215	161000	944432500	52400	52400	52400	52400	0
165	20231215	160900	944432500	52400	52400	52400	52400	0
166	20231215	160800	944432500	52400	52400	52400	52400	0
167	20231215	160700	944432500	52400	52400	52400	52400	0
168	20231215	160600	944432500	52400	52400	52400	52400	0
169	20231215	160500	944432500	52400	52400	52400	52400	0
170	20231215	160400	944432500	52400	52400	52400	52400	0
171	20231215	160300	944432500	52400	52400	52400	52400	0
172	20231215	160200	944432500	52400	52400	52400	52400	0
173	20231215	160100	944432500	52400	52400	52400	52400	0
174	20231215	160000	944432500	52400	52400	52400	52400	0
175	20231215	155900	944432500	52400	52400	52400	52400	0
176	20231215	155800	944432500	52400	52400	52400	52400	0
177	20231215	155700	944432500	52400	52400	52400	52400	0
178	20231215	155600	944432500	52400	52400	52400	52400	0
179	20231215	155500	944432500	52400	52400	52400	52400	0
180	20231215	155400	944432500	52400	52400	52400	52400	0
181	20231215	155300	944432500	52400	52400	52400	52400	0
182	20231215	155200	944432500	52400	52400	52400	52400	1661
183	20231215	155100	944432500	52400	52400	52400	52400	0
184	20231215	155000	944432500	52400	52400	52400	52400	0
185	20231215	154900	944432500	52400	52400	52400	52400	0
186	20231215	154800	944432500	52400	52400	52400	52400	0
187	20231215	154700	944432500	52400	52400	52400	52400	0
188	20231215	154600	944432500	52400	52400	52400	52400	0
189	20231215	154500	944432500	52400	52400	52400	52400	0
190	20231215	154400	944432500	52400	52400	52400	52400	0
191	20231215	154300	944432500	52400	52400	52400	52400	0
192	20231215	154200	944432500	52400	52400	52400	52400	0
193	20231215	154100	944432500	52400	52400	52400	52400	0
194	20231215	154000	944432500	52400	52400	52400	52400	0
195	20231215	153900	944432500	52400	52400	52400	52400	0
196	20231215	153800	944432500	52400	52400	52400	52400	0
197	20231215	153700	944432500	52400	52400	52400	52400	0
198	20231215	153600	944432500	52400	52400	52400	52400	0
199	20231215	153500	944432500	52400	52400	52400	52400	0
200	20231215	153400	944432500	52400	52400	52400	52400	0
201	20231215	153300	944432500	52400	52400	52400	52400	0
202	20231215	153200	944432500	52400	52400	52400	52400	0
203	20231215	153100	944432500	52400	52400	52400	52400	0
204	20231215	153000	944432500	52400	52400	52400	52400	1661
205	20231215	152900	857396100	52800	52800	52800	52800	0
206	20231215	152800	857396100	52800	52800	52800	52800	0
207	20231215	152700	857396100	52800	52800	52800	52800	0
208	20231215	152600	857396100	52800	52800	52800	52800	0
209	20231215	152500	857396100	52800	52800	52800	52800	0
210	20231215	152400	857396100	52800	52800	52800	52800	0
211	20231215	152300	857396100	52800	52800	52800	52800	0
212	20231215	152200	857396100	52800	52800	52800	52800	0
213	20231215	152100	857396100	52800	52800	52800	52800	0
214	20231215	152000	857396100	52800	52800	52800	52800	0
215	20231215	151900	857396100	52800	52500	52800	52500	75
216	20231215	151800	853446600	52800	52800	52800	52800	1
217	20231215	151700	853393800	52500	52500	52800	52500	14
218	20231215	151600	852658200	52500	52600	52800	52500	127
219	20231215	151500	845978200	52800	52800	52800	52800	3
220	20231215	151400	845819800	52800	52800	52800	52800	1
221	20231215	151300	845767000	52800	52600	52800	52600	22
222	20231215	151200	844608000	52600	52600	52800	52600	15
223	20231215	151100	843817400	52600	52800	52800	52600	12
224	20231215	151000	843184800	52600	52900	52900	52600	19
225	20231215	150900	842184600	52900	52600	52900	52600	12
226	20231215	150800	841550700	52900	52600	52900	52600	12
227	20231215	150700	840917100	52900	52900	52900	52900	9
228	20231215	150600	840441000	52600	52600	52900	52600	15
229	20231215	150500	839649300	52700	52700	52900	52700	38
230	20231215	150400	837645100	52900	52900	52900	52900	8
231	20231215	150300	837221900	52900	52900	52900	52900	54
232	20231215	150200	834365300	52900	52800	53000	52800	13
233	20231215	150100	833677100	53000	53000	53000	53000	12
234	20231215	150000	833041100	52800	53100	53100	52800	12
235	20231215	145900	832405400	53100	53100	53100	53100	18
236	20231215	145800	831449600	53100	53200	53200	52800	11
237	20231215	145700	830865600	53200	52900	53200	52900	158
238	20231215	145600	822493500	52900	52900	52900	52900	17
239	20231215	145500	821594200	52900	52900	52900	52900	19
240	20231215	145400	820589100	52900	52900	52900	52900	16
241	20231215	145300	819742700	52900	52900	52900	52700	21
242	20231215	145200	818632200	52900	52900	52900	52900	18
243	20231215	145100	817680000	52900	52900	52900	52700	15
244	20231215	145000	816886700	52900	52900	52900	52900	5
245	20231215	144900	816622200	52900	52900	52900	52900	17
246	20231215	144800	815722900	52900	52900	52900	52900	15
247	20231215	144700	814929400	52900	52900	52900	52800	22
248	20231215	144600	813765700	52900	52900	52900	52800	20
249	20231215	144500	812707900	52900	52800	52900	52800	16
250	20231215	144400	811861800	52900	52900	52900	52700	11
251	20231215	144300	811280100	52900	52900	52900	52800	115
252	20231215	144200	805200300	52800	52900	52900	52800	20
253	20231215	144100	804142400	52900	52900	52900	52900	24
254	20231215	144000	802872800	52900	52900	52900	52700	40
255	20231215	143900	800760600	52900	52900	52900	52900	7
256	20231215	143800	800390300	52900	52900	52900	52900	13
257	20231215	143700	799702600	52900	52700	52900	52700	45
258	20231215	143600	797328700	52800	52700	52800	52700	15
259	20231215	143500	796537100	52800	52800	52800	52800	20
260	20231215	143400	795481100	52800	52800	52800	52800	12
261	20231215	143300	794847500	52800	52500	52800	52500	17
262	20231215	143200	793950500	52800	52700	52800	52600	45
263	20231215	143100	791580400	52700	52600	52700	52600	50
264	20231215	143000	788949200	52600	52600	52600	52600	36
265	20231215	142900	787055600	52600	52600	52600	52600	17
266	20231215	142800	786161400	52600	52600	52600	52600	17
267	20231215	142700	785267200	52600	52600	52600	52600	2
268	20231215	142600	785162000	52600	52600	52600	52600	10
269	20231215	142500	784636000	52600	52600	52600	52500	8
270	20231215	142400	784215400	52600	52600	52600	52600	1
271	20231215	142300	784162800	52600	52600	52600	52600	4
272	20231215	142200	783952400	52600	52500	52600	52500	22
273	20231215	142100	782797100	52600	52500	52600	52500	43
274	20231215	142000	780538600	52600	52600	52600	52600	2
275	20231215	141900	780433400	52600	52600	52600	52600	5
276	20231215	141800	780170400	52600	52600	52600	52500	11
277	20231215	141700	779591900	52600	52600	52600	52600	4
278	20231215	141600	779381500	52600	52600	52600	52600	2
279	20231215	141500	779276300	52600	52600	52600	52600	8
280	20231215	141400	778855500	52600	52600	52600	52600	8
281	20231215	141300	778434700	52500	52600	52700	52500	34
282	20231215	141200	776646300	52700	52700	52700	52700	10
283	20231215	141100	776119300	52700	52500	52700	52500	47
284	20231215	141000	773650200	52700	52700	52700	52700	4
285	20231215	140900	773439400	52700	52500	52700	52300	13
286	20231215	140800	772757700	52200	52800	52800	52200	200
287	20231215	140700	762260300	52600	52800	52800	52600	5
288	20231215	140600	761996500	52700	52700	52700	52700	6
289	20231215	140500	761680300	52700	52800	52800	52700	32
290	20231215	140400	759993400	52800	52800	52800	52800	7
291	20231215	140300	759623800	52700	52800	52800	52700	3
292	20231215	140200	759465600	52800	52800	52800	52800	2
293	20231215	140100	759360000	52800	52800	52800	52800	9
294	20231215	140000	758884800	52900	52900	52900	52800	141
295	20231215	135900	751428000	52800	52800	52800	52800	3
296	20231215	135800	751269600	52800	52800	52800	52800	22
297	20231215	135700	750108000	52500	52900	52900	52500	13
298	20231215	135600	749424300	52900	52800	52900	52400	352
299	20231215	135500	730944800	52800	52900	52900	52800	36
300	20231215	135400	729043900	52800	52900	52900	52800	3
301	20231215	135300	728885400	52900	52900	52900	52900	4
302	20231215	135200	728673800	52900	52900	52900	52900	0
303	20231215	135100	728673800	52900	52700	52900	52700	59
304	20231215	135000	725564300	52700	52900	52900	52700	9
305	20231215	134900	725089000	52400	52700	52900	52400	246
306	20231215	134800	712150500	52900	52900	52900	52900	1
307	20231215	134700	712097600	52800	52900	52900	52800	13
308	20231215	134600	711410900	52800	52900	52900	52800	7
309	20231215	134500	711040900	52900	52800	52900	52800	28
310	20231215	134400	709562400	52800	53000	53000	52800	46
311	20231215	134300	707130900	53000	53000	53000	53000	9
312	20231215	134200	706653900	53000	53000	53000	53000	2
313	20231215	134100	706547900	52900	53000	53000	52900	97
314	20231215	134000	701407000	53000	53100	53100	53000	151
315	20231215	133900	693403700	53000	53000	53200	53000	23
316	20231215	133800	692184100	53000	53100	53100	53000	106
317	20231215	133700	686566000	53200	53300	53300	53100	208
318	20231215	133600	675500100	53300	53400	53400	53300	32
319	20231215	133500	673792900	53300	53400	53400	53300	81
320	20231215	133400	669473200	53300	53500	53500	53300	176
321	20231215	133300	660068900	53500	53400	53500	53400	53
322	20231215	133200	657233500	53500	53300	53500	53300	207
323	20231215	133100	646160200	53200	53400	53400	53200	305
324	20231215	133000	629922500	53400	53300	53500	53300	135
325	20231215	132900	622703200	53300	53300	53400	53300	111
326	20231215	132800	616776500	53300	53300	53400	53300	183
327	20231215	132700	607011800	53300	53200	53300	53200	66
328	20231215	132600	603494300	53200	53200	53200	53200	234
329	20231215	132500	591045500	53200	53200	53400	53200	85
330	20231215	132400	586522300	53200	53200	53300	53200	139
331	20231215	132300	579121600	53200	53200	53400	53000	229
332	20231215	132200	566955300	53200	53200	53300	53200	92
333	20231215	132100	562053500	53200	52900	53300	52900	1516
334	20231215	132000	481693200	52900	52800	53000	52800	705
335	20231215	131900	444397800	52800	52800	52900	52800	127
336	20231215	131800	437680100	52800	52800	52900	52800	80
337	20231215	131700	433448600	52900	52900	52900	52800	84
338	20231215	131600	429005300	52800	52800	52900	52800	93
339	20231215	131500	424094700	52700	52800	52900	52700	102
340	20231215	131400	418701900	52900	52800	52900	52800	90
341	20231215	131300	413949200	52800	52800	52800	52800	94
342	20231215	131200	408986000	52800	52800	52800	52800	15
343	20231215	131100	408194000	52800	52800	52900	52800	178
344	20231215	131000	398785800	52800	52800	52900	52800	9
345	20231215	130900	398310300	52800	52700	52800	52700	58
346	20231215	130800	395248400	52800	52700	52800	52700	92
347	20231215	130700	390391100	52700	52700	52800	52600	97
348	20231215	130600	385272600	52700	52700	52800	52700	93
349	20231215	130500	380371200	52700	52600	52700	52600	36
350	20231215	130400	378475000	52700	52700	52800	52600	183
351	20231215	130300	368831000	52700	52600	52700	52600	112
352	20231215	130200	362939400	52600	52600	52600	52600	86
353	20231215	130100	358415800	52600	52600	52600	52500	5
354	20231215	130000	358153000	52600	52600	52600	52600	8
355	20231215	125900	357732200	52600	52500	52600	52500	13
356	20231215	125800	357049100	52600	52600	52600	52600	2
357	20231215	125700	356943900	52500	52500	52600	52500	39
358	20231215	125600	354896000	52600	52500	52600	52500	9
359	20231215	125500	354422800	52400	52400	52400	52400	1
360	20231215	125400	354370400	52600	52500	52600	52500	31
361	20231215	125300	352742400	52600	52300	52600	52200	279
362	20231215	125200	338169500	52300	52300	52300	52300	13
363	20231215	125100	337489600	52300	52300	52300	52300	4
364	20231215	125000	337280400	52300	52400	52400	52300	95
365	20231215	124900	332310300	52400	52400	52400	52400	9
366	20231215	124800	331838700	52400	52400	52400	52400	6
367	20231215	124700	331524300	52400	52400	52400	52300	7
368	20231215	124600	331157600	52400	52300	52400	52300	6
369	20231215	124500	330843600	52300	52400	52400	52300	11
370	20231215	124400	330267400	52400	52400	52400	52400	42
371	20231215	124300	328066600	52500	52500	52500	52500	0
372	20231215	124200	328066600	52500	52500	52500	52400	23
373	20231215	124100	326860400	52600	52400	52600	52400	12
374	20231215	124000	326229800	52400	52700	52700	52400	12
375	20231215	123900	325599600	52700	52500	52700	52500	13
376	20231215	123800	324916500	52700	52700	52700	52700	5
377	20231215	123700	324653000	52700	52500	52700	52400	49
378	20231215	123600	322078500	52700	52700	52700	52700	0
379	20231215	123500	322078500	52700	52600	52700	52500	15
380	20231215	123400	321289800	52700	52500	52700	52500	14
381	20231215	123300	320552900	52500	52500	52700	52500	4
382	20231215	123200	320342700	52700	52700	52700	52400	14
383	20231215	123100	319606800	52700	52500	52700	52500	123
384	20231215	123000	313134000	52700	52500	52700	52500	26
385	20231215	122900	311766000	52600	52600	52700	52600	29
386	20231215	122800	310240100	52600	52500	52800	52500	175
387	20231215	122700	301039700	52500	52500	52500	52500	11
388	20231215	122600	300462200	52500	52500	52500	52500	0
389	20231215	122500	300462200	52500	52500	52500	52500	3
390	20231215	122400	300304700	52500	52500	52500	52500	0
391	20231215	122300	300304700	52500	52500	52500	52500	15
392	20231215	122200	299517200	52500	52500	52500	52500	16
393	20231215	122100	298677200	52500	52400	52500	52100	26
394	20231215	122000	297317200	52500	52500	52500	52500	7
395	20231215	121900	296949700	52500	52400	52500	52200	65
396	20231215	121800	293545500	52500	52400	52500	52400	3
397	20231215	121700	293388100	52500	52500	52500	52400	10
398	20231215	121600	292863300	52500	52500	52500	52500	9
399	20231215	121500	292390800	52500	52400	52500	52400	35
400	20231215	121400	290556100	52500	52500	52500	52500	0
401	20231215	121300	290556100	52500	52500	52500	52500	5
402	20231215	121200	290293600	52500	52400	52500	52400	64
403	20231215	121100	286938600	52400	52400	52400	52400	0
404	20231215	121000	286938600	52400	52400	52400	52400	0
405	20231215	120900	286938600	52400	52400	52400	52400	5
406	20231215	120800	286676600	52400	52400	52500	52400	21
407	20231215	120700	285575300	52500	52400	52500	52400	50
408	20231215	120600	282954400	52400	52400	52400	52300	19
409	20231215	120500	281958900	52400	52400	52400	52400	14
410	20231215	120400	281225300	52400	52400	52400	52400	1
411	20231215	120300	281172900	52400	52300	52400	52300	4
412	20231215	120200	280963400	52400	52400	52400	52400	3
413	20231215	120100	280806200	52400	52300	52400	52300	13
414	20231215	120000	280125200	52400	52400	52400	52400	4
415	20231215	115900	279915600	52300	52200	52300	52200	6
416	20231215	115800	279602300	52300	52300	52400	52300	11
417	20231215	115700	279026400	52300	52300	52300	52300	4
418	20231215	115600	278817200	52400	52400	52400	52300	34
419	20231215	115500	277038300	52300	52300	52400	52300	10
420	20231215	115400	276515100	52400	52300	52400	52300	18
421	20231215	115300	275573100	52300	52300	52300	52300	0
422	20231215	115200	275573100	52300	52200	52300	52200	8
423	20231215	115100	275155200	52300	52300	52300	52300	2
424	20231215	115000	275050600	52400	52300	52400	52200	39
425	20231215	114900	273010400	52400	52300	52400	52300	9
426	20231215	114800	272539500	52100	52300	52400	52100	32
427	20231215	114700	270866300	52300	52300	52300	52300	7
428	20231215	114600	270500200	52300	52200	52400	52200	38
429	20231215	114500	268512800	52300	52300	52300	52300	3
430	20231215	114400	268355900	52300	52300	52300	52300	2
431	20231215	114300	268251300	52300	52300	52400	52300	25
432	20231215	114200	266943500	52200	52300	52300	52200	9
433	20231215	114100	266473300	52300	52200	52300	52200	8
434	20231215	114000	266055500	52300	52300	52300	52300	5
435	20231215	113900	265794000	52300	52300	52300	52300	6
436	20231215	113800	265480200	52400	52300	52400	52300	21
437	20231215	113700	264381100	52200	52300	52300	52200	7
438	20231215	113600	264015500	52400	52300	52400	52200	25
439	20231215	113500	262707600	52200	52200	52200	52200	19
440	20231215	113400	261715800	52000	52000	52000	52000	11
441	20231215	113300	261143800	52000	52400	52400	52000	25
442	20231215	113200	259838000	52400	52200	52400	52000	42
443	20231215	113100	257643800	52200	52100	52200	52100	8
444	20231215	113000	257226700	52200	52200	52200	52100	11
445	20231215	112900	256653100	52200	52200	52200	52200	6
446	20231215	112800	256339900	52100	52200	52200	52100	8
447	20231215	112700	255922800	52100	52200	52200	52100	9
448	20231215	112600	255453500	52200	52200	52200	52100	7
449	20231215	112500	255088600	52200	52200	52200	52100	13
450	20231215	112400	254410500	52200	52000	52200	52000	6
451	20231215	112300	254098300	52200	52100	52200	52100	12
452	20231215	112200	253473000	52200	52200	52200	52100	11
453	20231215	112100	252899300	52200	52200	52200	52100	20
454	20231215	112000	251855800	52100	52200	52200	52100	7
455	20231215	111900	251490900	52200	52100	52200	52100	19
456	20231215	111800	250499600	52200	52200	52200	52200	17
457	20231215	111700	249612200	52100	52200	52200	52100	27
458	20231215	111600	248204300	52400	52400	52400	52200	21
459	20231215	111500	247105900	52300	52400	52400	52300	8
460	20231215	111400	246687300	52400	52400	52400	52300	19
461	20231215	111300	245692300	52400	52300	52400	52300	9
462	20231215	111200	245221300	52400	52400	52400	52300	17
463	20231215	111100	244331500	52400	52300	52400	52300	47
464	20231215	111000	241871000	52400	52400	52400	52300	28
465	20231215	110900	240405300	52300	52400	52400	52300	7
466	20231215	110800	240039000	52400	52300	52400	52300	12
467	20231215	110700	239410700	52400	52400	52400	52400	9
468	20231215	110600	238939100	52300	52300	52300	52300	5
469	20231215	110500	238677600	52400	52300	52400	52300	11
470	20231215	110400	238101800	52400	52400	52400	52400	6
471	20231215	110300	237787400	52500	52500	52500	52200	30
472	20231215	110200	236215000	52100	52100	52100	52100	5
473	20231215	110100	235954500	52500	52300	52500	52100	204
474	20231215	110000	225271900	52300	52200	52300	52100	400
475	20231215	105900	204360800	52200	52200	52200	52100	13
476	20231215	105800	203682700	52200	52200	52200	52100	9
477	20231215	105700	203213400	52200	52000	52200	52000	13
478	20231215	105600	202535800	52100	52100	52100	52100	93
479	20231215	105500	197690500	52000	52100	52100	52000	11
480	20231215	105400	197117900	52000	52100	52100	52000	8
481	20231215	105300	196701600	52100	52100	52100	52000	46
482	20231215	105200	194305600	52100	52100	52100	52000	19
483	20231215	105100	193316200	52100	52000	52100	52000	13
484	20231215	105000	192639600	52100	52100	52100	52100	20
485	20231215	104900	191597600	52100	52100	52100	52000	25
486	20231215	104800	190295600	52100	52000	52100	51900	184
487	20231215	104700	180727500	52000	52000	52000	51900	10
488	20231215	104600	180208000	52000	52000	52000	51900	30
489	20231215	104500	178648700	52000	52000	52000	52000	46
490	20231215	104400	176256700	51900	52000	52000	51900	13
491	20231215	104300	175581200	52000	52000	52000	51900	9
492	20231215	104200	175113700	52000	52000	52000	51900	15
493	20231215	104100	174334200	52000	51900	52000	51900	16
494	20231215	104000	173502700	52000	51900	52000	51900	15
495	20231215	103900	172723200	52000	52000	52000	52000	6
496	20231215	103800	172411200	52000	52000	52000	51900	20
497	20231215	103700	171371700	52000	52000	52000	51900	13
498	20231215	103600	170696600	52000	51900	52000	51900	49
499	20231215	103500	168153400	52000	52000	52000	51900	16
500	20231215	103400	167321900	51900	51800	51900	51800	32
501	20231215	103300	165661700	51800	51900	51900	51800	12
502	20231215	103200	165039800	51900	51800	51900	51700	30
503	20231215	103100	163484500	51900	51900	51900	51800	17
504	20231215	103000	162602800	51900	51900	51900	51800	19
505	20231215	102900	161617200	51900	51900	51900	51900	14
506	20231215	102800	160890600	51800	52000	52000	51800	23
507	20231215	102700	159697400	52000	51900	52000	51900	52
508	20231215	102600	156997800	51800	51900	51900	51800	25
509	20231215	102500	155700800	51900	51800	51900	51800	8
510	20231215	102400	155286100	51900	51800	51900	51800	14
511	20231215	102300	154560000	51900	51900	51900	51900	14
512	20231215	102200	153833400	51800	51900	51900	51800	18
513	20231215	102100	152899700	51900	51600	51900	51600	6
514	20231215	102000	152589800	51700	52000	52000	51700	219
515	20231215	101900	141254900	52000	51800	52000	51800	27
516	20231215	101800	139853800	51900	51900	51900	51900	101
517	20231215	101700	134611900	51900	52000	52000	51900	14
518	20231215	101600	133884500	52000	52000	52000	51900	37
519	20231215	101500	131961000	52000	52000	52000	51900	9
520	20231215	101400	131493500	51900	52000	52000	51900	7
521	20231215	101300	131130100	52000	51900	52000	51900	19
522	20231215	101200	130142700	52000	51900	52000	51900	139
523	20231215	101100	122927700	51800	51900	51900	51800	7
524	20231215	101000	122564900	51900	51900	51900	51800	10
525	20231215	100900	122046400	51900	51900	51900	51800	25
526	20231215	100800	120749400	51900	51900	51900	51800	38
527	20231215	100700	118777700	51900	51900	51900	51900	9
528	20231215	100600	118310600	51800	51900	51900	51800	22
529	20231215	100500	117169300	51900	51900	51900	51900	20
530	20231215	100400	116131300	51900	51900	51900	51800	29
531	20231215	100300	114626700	51900	51800	51900	51800	14
532	20231215	100200	113901400	51900	51800	51900	51800	18
533	20231215	100100	112968700	51900	52000	52000	51900	70
534	20231215	100000	109335600	52000	51800	52000	51800	9
535	20231215	095900	108868300	51800	52000	52000	51800	6
536	20231215	095800	108557300	51800	51900	52000	51800	13
537	20231215	095700	107882800	51900	51900	51900	51900	119
538	20231215	095600	101706700	51900	51900	51900	51900	25
539	20231215	095500	100409200	51900	51900	52000	51900	8
540	20231215	095400	99993800	51900	52000	52000	51900	15
541	20231215	095300	99214500	52000	52100	52100	52000	78
542	20231215	095200	95158000	52000	52000	52000	52000	8
543	20231215	095100	94742000	52000	52000	52000	52000	5
544	20231215	095000	94482000	52100	52100	52100	52100	8
545	20231215	094900	94065200	52100	52100	52100	52100	20
546	20231215	094800	93023200	52100	52000	52100	52000	7
547	20231215	094700	92658600	52100	52000	52100	52000	63
548	20231215	094600	89382300	52000	52100	52100	52000	3
549	20231215	094500	89226100	52000	52000	52000	52000	5
550	20231215	094400	88966100	52000	52000	52000	52000	1
551	20231215	094300	88914100	52100	52100	52100	52000	18
552	20231215	094200	87976700	52000	52000	52000	52000	20
553	20231215	094100	86936700	52000	52000	52100	52000	9
554	20231215	094000	86468400	52000	52000	52100	52000	32
555	20231215	093900	84804100	51900	52000	52000	51900	6
556	20231215	093800	84492300	52000	51900	52000	51900	18
557	20231215	093700	83557300	52100	51800	52100	51800	6
558	20231215	093600	83245600	51800	52100	52100	51800	8
559	20231215	093500	82829100	51700	52000	52000	51700	39
560	20231215	093400	80803700	52000	52000	52000	52000	26
561	20231215	093300	79451700	52000	51900	52000	51900	3
562	20231215	093200	79295800	51900	52100	52100	51900	49
563	20231215	093100	76745000	52100	52100	52200	51900	112
564	20231215	093000	70916400	52100	52100	52100	52100	2
565	20231215	092900	70812200	52000	52000	52000	52000	25
566	20231215	092800	69512200	51900	51900	51900	51900	2
567	20231215	092700	69408400	52000	52000	52000	52000	20
568	20231215	092600	68368400	52000	52200	52200	52000	111
569	20231215	092500	62584300	52100	52100	52100	52000	87
570	20231215	092400	58051800	52000	51700	52000	51700	219
571	20231215	092300	46664100	51700	51800	52000	51700	5
572	20231215	092200	46404900	51700	51900	52000	51700	51
573	20231215	092100	43758100	52000	51600	52000	51600	206
574	20231215	092000	33096400	51700	51800	51800	51700	64
575	20231215	091900	29782100	51900	51900	52000	51900	20
576	20231215	091800	28742500	51900	52000	52100	51900	22
577	20231215	091700	27598400	52000	51900	52000	51900	33
578	20231215	091600	25882600	51800	52000	52000	51800	3
579	20231215	091500	25727000	52000	52000	52000	51900	94
580	20231215	091400	20839600	52000	52000	52100	52000	22
581	20231215	091300	19694700	52000	52000	52000	52000	1
582	20231215	091200	19642700	52000	52000	52100	52000	5
583	20231215	091100	19382500	52100	52100	52100	52100	46
584	20231215	091000	16985900	52200	52000	52200	52000	31
585	20231215	090900	15373100	51900	52000	52100	51900	26
586	20231215	090800	14020000	52000	52000	52000	52000	38
587	20231215	090700	12044000	52000	52100	52200	52000	42
588	20231215	090600	9854600	51900	52000	52000	51900	38
589	20231215	090500	7881100	51800	51900	51900	51800	17
590	20231215	090400	6999000	51800	51900	51900	51800	2
591	20231215	090300	6895300	52100	51900	52400	51900	37
592	20231215	090200	4960300	51600	51400	52500	51400	4
593	20231215	090100	4752300	51100	51100	51100	51100	0
594	20231215	090000	4752300	51100	51100	51100	51100	93