KissMeData/009240/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	185200	2541035100	52600	52600	52600	52600	1229
3	20231205	185100	2541035100	52600	52600	52600	52600	0
4	20231205	185000	2541035100	52600	52600	52600	52600	0
5	20231205	184900	2541035100	52600	52600	52600	52600	0
6	20231205	184800	2541035100	52600	52600	52600	52600	0
7	20231205	184700	2541035100	52600	52600	52600	52600	0
8	20231205	184600	2541035100	52600	52600	52600	52600	0
9	20231205	184500	2541035100	52600	52600	52600	52600	0
10	20231205	184400	2541035100	52600	52600	52600	52600	0
11	20231205	184300	2541035100	52600	52600	52600	52600	0
12	20231205	184200	2541035100	52600	52600	52600	52600	0
13	20231205	184100	2541035100	52600	52600	52600	52600	0
14	20231205	184000	2541035100	52600	52600	52600	52600	0
15	20231205	183900	2541035100	52600	52600	52600	52600	0
16	20231205	183800	2541035100	52600	52600	52600	52600	0
17	20231205	183700	2541035100	52600	52600	52600	52600	0
18	20231205	183600	2541035100	52600	52600	52600	52600	0
19	20231205	183500	2541035100	52600	52600	52600	52600	0
20	20231205	183400	2541035100	52600	52600	52600	52600	0
21	20231205	183300	2541035100	52600	52600	52600	52600	0
22	20231205	183200	2541035100	52600	52600	52600	52600	0
23	20231205	183100	2541035100	52600	52600	52600	52600	0
24	20231205	183000	2541035100	52600	52600	52600	52600	0
25	20231205	182900	2541035100	52600	52600	52600	52600	0
26	20231205	182800	2541035100	52600	52600	52600	52600	0
27	20231205	182700	2541035100	52600	52600	52600	52600	0
28	20231205	182600	2541035100	52600	52600	52600	52600	0
29	20231205	182500	2541035100	52600	52600	52600	52600	0
30	20231205	182400	2541035100	52600	52600	52600	52600	0
31	20231205	182300	2541035100	52600	52600	52600	52600	0
32	20231205	182200	2541035100	52600	52600	52600	52600	1229
33	20231205	182100	2541035100	52600	52600	52600	52600	0
34	20231205	182000	2541035100	52600	52600	52600	52600	0
35	20231205	181900	2541035100	52600	52600	52600	52600	0
36	20231205	181800	2541035100	52600	52600	52600	52600	0
37	20231205	181700	2541035100	52600	52600	52600	52600	0
38	20231205	181600	2541035100	52600	52600	52600	52600	0
39	20231205	181500	2541035100	52600	52600	52600	52600	0
40	20231205	181400	2541035100	52600	52600	52600	52600	0
41	20231205	181300	2541035100	52600	52600	52600	52600	0
42	20231205	181200	2541035100	52600	52600	52600	52600	0
43	20231205	181100	2541035100	52600	52600	52600	52600	0
44	20231205	181000	2541035100	52600	52600	52600	52600	0
45	20231205	180900	2541035100	52600	52600	52600	52600	0
46	20231205	180800	2541035100	52600	52600	52600	52600	0
47	20231205	180700	2541035100	52600	52600	52600	52600	0
48	20231205	180600	2541035100	52600	52600	52600	52600	0
49	20231205	180500	2541035100	52600	52600	52600	52600	0
50	20231205	180400	2541035100	52600	52600	52600	52600	0
51	20231205	180300	2541035100	52600	52600	52600	52600	0
52	20231205	180200	2541035100	52600	52600	52600	52600	0
53	20231205	180100	2541035100	52600	52600	52600	52600	0
54	20231205	180000	2541035100	52600	52600	52600	52600	0
55	20231205	175900	2541035100	52600	52600	52600	52600	0
56	20231205	175800	2541035100	52600	52600	52600	52600	0
57	20231205	175700	2541035100	52600	52600	52600	52600	0
58	20231205	175600	2541035100	52600	52600	52600	52600	0
59	20231205	175500	2541035100	52600	52600	52600	52600	0
60	20231205	175400	2541035100	52600	52600	52600	52600	0
61	20231205	175300	2541035100	52600	52600	52600	52600	0
62	20231205	175200	2541035100	52600	52600	52600	52600	1229
63	20231205	175100	2541035100	52600	52600	52600	52600	0
64	20231205	175000	2541035100	52600	52600	52600	52600	0
65	20231205	174900	2541035100	52600	52600	52600	52600	0
66	20231205	174800	2541035100	52600	52600	52600	52600	0
67	20231205	174700	2541035100	52600	52600	52600	52600	0
68	20231205	174600	2541035100	52600	52600	52600	52600	0
69	20231205	174500	2541035100	52600	52600	52600	52600	0
70	20231205	174400	2541035100	52600	52600	52600	52600	0
71	20231205	174300	2541035100	52600	52600	52600	52600	0
72	20231205	174200	2541035100	52600	52600	52600	52600	0
73	20231205	174100	2541035100	52600	52600	52600	52600	0
74	20231205	174000	2541035100	52600	52600	52600	52600	0
75	20231205	173900	2541035100	52600	52600	52600	52600	0
76	20231205	173800	2541035100	52600	52600	52600	52600	0
77	20231205	173700	2541035100	52600	52600	52600	52600	0
78	20231205	173600	2541035100	52600	52600	52600	52600	0
79	20231205	173500	2541035100	52600	52600	52600	52600	0
80	20231205	173400	2541035100	52600	52600	52600	52600	0
81	20231205	173300	2541035100	52600	52600	52600	52600	0
82	20231205	173200	2541035100	52600	52600	52600	52600	0
83	20231205	173100	2541035100	52600	52600	52600	52600	0
84	20231205	173000	2541035100	52600	52600	52600	52600	0
85	20231205	172900	2541035100	52600	52600	52600	52600	0
86	20231205	172800	2541035100	52600	52600	52600	52600	0
87	20231205	172700	2541035100	52600	52600	52600	52600	0
88	20231205	172600	2541035100	52600	52600	52600	52600	0
89	20231205	172500	2541035100	52600	52600	52600	52600	0
90	20231205	172400	2541035100	52600	52600	52600	52600	0
91	20231205	172300	2541035100	52600	52600	52600	52600	0
92	20231205	172200	2541035100	52600	52600	52600	52600	1229
93	20231205	172100	2541035100	52600	52600	52600	52600	0
94	20231205	172000	2541035100	52600	52600	52600	52600	0
95	20231205	171900	2541035100	52600	52600	52600	52600	0
96	20231205	171800	2541035100	52600	52600	52600	52600	0
97	20231205	171700	2541035100	52600	52600	52600	52600	0
98	20231205	171600	2541035100	52600	52600	52600	52600	0
99	20231205	171500	2541035100	52600	52600	52600	52600	0
100	20231205	171400	2541035100	52600	52600	52600	52600	0
101	20231205	171300	2541035100	52600	52600	52600	52600	0
102	20231205	171200	2541035100	52600	52600	52600	52600	0
103	20231205	171100	2541035100	52600	52600	52600	52600	0
104	20231205	171000	2541035100	52600	52600	52600	52600	0
105	20231205	170900	2541035100	52600	52600	52600	52600	0
106	20231205	170800	2541035100	52600	52600	52600	52600	0
107	20231205	170700	2541035100	52600	52600	52600	52600	0
108	20231205	170600	2541035100	52600	52600	52600	52600	0
109	20231205	170500	2541035100	52600	52600	52600	52600	0
110	20231205	170400	2541035100	52600	52600	52600	52600	0
111	20231205	170300	2541035100	52600	52600	52600	52600	0
112	20231205	170200	2541035100	52600	52600	52600	52600	0
113	20231205	170100	2541035100	52600	52600	52600	52600	0
114	20231205	170000	2541035100	52600	52600	52600	52600	0
115	20231205	165900	2541035100	52600	52600	52600	52600	0
116	20231205	165800	2541035100	52600	52600	52600	52600	0
117	20231205	165700	2541035100	52600	52600	52600	52600	0
118	20231205	165600	2541035100	52600	52600	52600	52600	0
119	20231205	165500	2541035100	52600	52600	52600	52600	0
120	20231205	165400	2541035100	52600	52600	52600	52600	0
121	20231205	165300	2541035100	52600	52600	52600	52600	0
122	20231205	165200	2541035100	52600	52600	52600	52600	1229
123	20231205	165100	2541035100	52600	52600	52600	52600	0
124	20231205	165000	2541035100	52600	52600	52600	52600	0
125	20231205	164900	2541035100	52600	52600	52600	52600	0
126	20231205	164800	2541035100	52600	52600	52600	52600	0
127	20231205	164700	2541035100	52600	52600	52600	52600	0
128	20231205	164600	2541035100	52600	52600	52600	52600	0
129	20231205	164500	2541035100	52600	52600	52600	52600	0
130	20231205	164400	2541035100	52600	52600	52600	52600	0
131	20231205	164300	2541035100	52600	52600	52600	52600	0
132	20231205	164200	2541035100	52600	52600	52600	52600	0
133	20231205	164100	2541035100	52600	52600	52600	52600	0
134	20231205	164000	2541035100	52600	52600	52600	52600	0
135	20231205	163900	2541035100	52600	52600	52600	52600	0
136	20231205	163800	2541035100	52600	52600	52600	52600	0
137	20231205	163700	2541035100	52600	52600	52600	52600	0
138	20231205	163600	2541035100	52600	52600	52600	52600	0
139	20231205	163500	2541035100	52600	52600	52600	52600	0
140	20231205	163400	2541035100	52600	52600	52600	52600	0
141	20231205	163300	2541035100	52600	52600	52600	52600	0
142	20231205	163200	2541035100	52600	52600	52600	52600	0
143	20231205	163100	2541035100	52600	52600	52600	52600	0
144	20231205	163000	2541035100	52600	52600	52600	52600	0
145	20231205	162900	2541035100	52600	52600	52600	52600	0
146	20231205	162800	2541035100	52600	52600	52600	52600	0
147	20231205	162700	2541035100	52600	52600	52600	52600	0
148	20231205	162600	2541035100	52600	52600	52600	52600	0
149	20231205	162500	2541035100	52600	52600	52600	52600	0
150	20231205	162400	2541035100	52600	52600	52600	52600	0
151	20231205	162300	2541035100	52600	52600	52600	52600	0
152	20231205	162200	2541035100	52600	52600	52600	52600	1229
153	20231205	162100	2541035100	52600	52600	52600	52600	0
154	20231205	162000	2541035100	52600	52600	52600	52600	0
155	20231205	161900	2541035100	52600	52600	52600	52600	0
156	20231205	161800	2541035100	52600	52600	52600	52600	0
157	20231205	161700	2541035100	52600	52600	52600	52600	0
158	20231205	161600	2541035100	52600	52600	52600	52600	0
159	20231205	161500	2541035100	52600	52600	52600	52600	0
160	20231205	161400	2541035100	52600	52600	52600	52600	0
161	20231205	161300	2541035100	52600	52600	52600	52600	0
162	20231205	161200	2541035100	52600	52600	52600	52600	0
163	20231205	161100	2541035100	52600	52600	52600	52600	0
164	20231205	161000	2541035100	52600	52600	52600	52600	0
165	20231205	160900	2541035100	52600	52600	52600	52600	0
166	20231205	160800	2541035100	52600	52600	52600	52600	0
167	20231205	160700	2541035100	52600	52600	52600	52600	0
168	20231205	160600	2541035100	52600	52600	52600	52600	0
169	20231205	160500	2541035100	52600	52600	52600	52600	0
170	20231205	160400	2541035100	52600	52600	52600	52600	0
171	20231205	160300	2541035100	52600	52600	52600	52600	0
172	20231205	160200	2541035100	52600	52600	52600	52600	0
173	20231205	160100	2541035100	52600	52600	52600	52600	0
174	20231205	160000	2541035100	52600	52600	52600	52600	0
175	20231205	155900	2541035100	52600	52600	52600	52600	0
176	20231205	155800	2541035100	52600	52600	52600	52600	0
177	20231205	155700	2541035100	52600	52600	52600	52600	0
178	20231205	155600	2541035100	52600	52600	52600	52600	0
179	20231205	155500	2541035100	52600	52600	52600	52600	0
180	20231205	155400	2541035100	52600	52600	52600	52600	0
181	20231205	155300	2541035100	52600	52600	52600	52600	0
182	20231205	155200	2541035100	52600	52600	52600	52600	1229
183	20231205	155100	2541035100	52600	52600	52600	52600	0
184	20231205	155000	2541035100	52600	52600	52600	52600	0
185	20231205	154900	2541035100	52600	52600	52600	52600	0
186	20231205	154800	2541035100	52600	52600	52600	52600	0
187	20231205	154700	2541035100	52600	52600	52600	52600	0
188	20231205	154600	2541035100	52600	52600	52600	52600	0
189	20231205	154500	2541035100	52600	52600	52600	52600	0
190	20231205	154400	2541035100	52600	52600	52600	52600	0
191	20231205	154300	2541035100	52600	52600	52600	52600	0
192	20231205	154200	2541035100	52600	52600	52600	52600	0
193	20231205	154100	2541035100	52600	52600	52600	52600	0
194	20231205	154000	2541035100	52600	52600	52600	52600	0
195	20231205	153900	2541035100	52600	52600	52600	52600	0
196	20231205	153800	2541035100	52600	52600	52600	52600	0
197	20231205	153700	2541035100	52600	52600	52600	52600	0
198	20231205	153600	2541035100	52600	52600	52600	52600	0
199	20231205	153500	2541035100	52600	52600	52600	52600	0
200	20231205	153400	2541035100	52600	52600	52600	52600	0
201	20231205	153300	2541035100	52600	52600	52600	52600	0
202	20231205	153200	2541035100	52600	52600	52600	52600	0
203	20231205	153100	2541035100	52600	52600	52600	52600	0
204	20231205	153000	2541035100	52600	52600	52600	52600	1229
205	20231205	152900	2476389700	53100	53100	53100	53100	0
206	20231205	152800	2476389700	53100	53100	53100	53100	0
207	20231205	152700	2476389700	53100	53100	53100	53100	0
208	20231205	152600	2476389700	53100	53100	53100	53100	0
209	20231205	152500	2476389700	53100	53100	53100	53100	0
210	20231205	152400	2476389700	53100	53100	53100	53100	0
211	20231205	152300	2476389700	53100	53100	53100	53100	0
212	20231205	152200	2476389700	53100	53100	53100	53100	0
213	20231205	152100	2476389700	53100	53100	53100	53100	0
214	20231205	152000	2476389700	53100	53100	53100	53100	0
215	20231205	151900	2476389700	53100	52800	53200	52800	100
216	20231205	151800	2471101700	53100	53000	53100	53000	110
217	20231205	151700	2465271400	52800	52700	53000	52600	376
218	20231205	151600	2445394400	52700	52800	52900	52700	429
219	20231205	151500	2422744400	52800	52800	52900	52700	303
220	20231205	151400	2406744600	52800	52700	52900	52700	83
221	20231205	151300	2402361200	52700	52600	52700	52500	50
222	20231205	151200	2399732400	52600	52800	52800	52600	67
223	20231205	151100	2396197200	53000	52800	53000	52800	73
224	20231205	151000	2392339700	52800	52800	53100	52800	70
225	20231205	150900	2388639000	52800	53000	53200	52800	85
226	20231205	150800	2384143500	53000	53000	53000	52800	183
227	20231205	150700	2374463900	52900	53000	53000	52900	61
228	20231205	150600	2371233900	53000	53000	53200	53000	66
229	20231205	150500	2367732000	53000	53100	53200	53000	141
230	20231205	150400	2360241000	53000	53100	53200	53000	73
231	20231205	150300	2356369200	53000	53100	53200	53000	57
232	20231205	150200	2353343500	53100	53100	53100	53100	94
233	20231205	150100	2348352100	53100	53200	53200	53100	38
234	20231205	150000	2346332700	53200	53500	53500	53200	155
235	20231205	145900	2338077000	53400	53300	53500	53300	134
236	20231205	145800	2330916800	53300	53400	53400	53300	75
237	20231205	145700	2326918600	53300	53200	53400	53200	102
238	20231205	145600	2321483700	53300	53200	53300	53100	61
239	20231205	145500	2318238400	53100	53200	53300	53100	171
240	20231205	145400	2309140600	53200	53300	53400	53200	96
241	20231205	145300	2304029500	53300	53100	53400	53100	90
242	20231205	145200	2299230700	53100	53100	53200	53100	54
243	20231205	145100	2296362600	53200	53200	53300	53100	65
244	20231205	145000	2292906300	53100	53200	53200	53100	147
245	20231205	144900	2285092000	53100	53100	53200	53100	24
246	20231205	144800	2283817000	53100	53200	53200	53100	93
247	20231205	144700	2278875600	53100	53200	53200	53100	80
248	20231205	144600	2274622900	53200	53100	53400	53100	72
249	20231205	144500	2270796700	53100	53100	53400	53100	49
250	20231205	144400	2268186500	53100	53300	53400	53100	99
251	20231205	144300	2262918200	53400	53200	53400	53100	37
252	20231205	144200	2260950000	53100	53400	53500	53100	112
253	20231205	144100	2254980700	53300	53200	53500	53200	97
254	20231205	144000	2249805700	53200	53300	53300	53200	55
255	20231205	143900	2246877900	53400	53200	53400	53200	81
256	20231205	143800	2242562400	53200	53300	53400	53200	59
257	20231205	143700	2239416400	53300	53200	53300	53200	41
258	20231205	143600	2237234600	53100	53300	53500	53100	124
259	20231205	143500	2230621500	53300	53100	53300	53100	35
260	20231205	143400	2228758000	53200	53400	53400	53100	69
261	20231205	143300	2225084500	53300	53100	53300	53100	226
262	20231205	143200	2213065200	53200	53100	53200	53100	117
263	20231205	143100	2206845800	53100	53100	53200	53100	40
264	20231205	143000	2204721700	53100	53200	53200	53100	90
265	20231205	142900	2199938400	53100	53100	53200	53100	75
266	20231205	142800	2195953900	53100	53100	53200	53000	38
267	20231205	142700	2193936600	53100	53200	53400	53100	78
268	20231205	142600	2189780200	53200	53100	53200	53000	59
269	20231205	142500	2186643600	53100	53000	53200	53000	52
270	20231205	142400	2183885200	53300	53000	53400	52900	59
271	20231205	142300	2180752300	53000	53100	53300	53000	131
272	20231205	142200	2173789600	53200	53200	53300	53100	54
273	20231205	142100	2170920100	53300	53100	53300	53000	158
274	20231205	142000	2162522900	53100	53100	53200	53000	67
275	20231205	141900	2158968400	53100	53000	53100	53000	37
276	20231205	141800	2157006600	53000	53000	53200	52900	67
277	20231205	141700	2153451000	52900	53100	53200	52900	109
278	20231205	141600	2147660400	53100	53100	53200	53000	159
279	20231205	141500	2139228200	53200	53100	53400	53100	61
280	20231205	141400	2135980300	53200	53200	53400	53100	82
281	20231205	141300	2131615200	53100	53200	53200	53000	27
282	20231205	141200	2130181800	53200	53300	53400	53000	97
283	20231205	141100	2125023200	53200	53200	53300	53100	29
284	20231205	141000	2123481200	53200	53300	53300	53200	157
285	20231205	140900	2115118500	53200	53200	53300	53100	63
286	20231205	140800	2111766300	53100	53000	53200	53000	70
287	20231205	140700	2108049000	53000	53100	53200	53000	53
288	20231205	140600	2105235500	53100	53100	53300	53000	72
289	20231205	140500	2101411900	53000	52900	53200	52800	48
290	20231205	140400	2098867000	52900	53100	53300	52900	50
291	20231205	140300	2096211700	53100	53100	53300	53100	71
292	20231205	140200	2092435600	53100	53200	53300	53100	53
293	20231205	140100	2089619300	53200	53100	53200	53000	53
294	20231205	140000	2086804100	53100	53100	53300	52500	360
295	20231205	135900	2067787700	53100	52900	53200	52900	159
296	20231205	135800	2059361400	53000	53000	53200	53000	153
297	20231205	135700	2051245200	53000	53100	53200	53000	39
298	20231205	135600	2049173700	53000	53100	53200	53000	287
299	20231205	135500	2033924200	53100	53200	53200	53100	104
300	20231205	135400	2028399600	53100	53300	53300	53100	100
301	20231205	135300	2023082700	53200	53100	53300	53100	88
302	20231205	135200	2018402100	53200	53100	53400	53000	110
303	20231205	135100	2012556300	53100	53100	53400	53000	99
304	20231205	135000	2007287700	53100	53100	53400	53100	154
305	20231205	134900	1999094000	53100	53200	53400	53100	48
306	20231205	134800	1996541700	53100	53200	53500	53100	58
307	20231205	134700	1993452000	53200	53200	53300	53100	96
308	20231205	134600	1988343100	53200	53300	53300	53100	91
309	20231205	134500	1983501500	53200	53200	53400	53200	66
310	20231205	134400	1979987400	53200	53100	53500	53100	97
311	20231205	134300	1974827200	53100	53200	53300	53100	129
312	20231205	134200	1967957900	53200	53300	53300	53200	78
313	20231205	134100	1963804500	53300	53100	53400	53100	73
314	20231205	134000	1959916900	53100	53100	53400	53100	71
315	20231205	133900	1956143500	53200	53200	53400	53200	86
316	20231205	133800	1951563200	53300	53200	53400	53200	99
317	20231205	133700	1946288300	53100	53100	53200	53100	66
318	20231205	133600	1942777900	53200	53300	53400	53100	107
319	20231205	133500	1937081400	53300	53400	53400	53000	562
320	20231205	133400	1907211500	53300	53300	53500	53300	87
321	20231205	133300	1902573100	53400	53500	53500	53400	91
322	20231205	133200	1897710500	53500	53300	53500	53300	94
323	20231205	133100	1892690500	53300	53600	53700	53300	126
324	20231205	133000	1885949300	53600	53700	53800	53500	68
325	20231205	132900	1882300800	53600	53500	53700	53500	87
326	20231205	132800	1877635300	53500	53500	53700	53500	65
327	20231205	132700	1874154800	53500	53500	53800	53500	103
328	20231205	132600	1868633800	53500	53600	53700	53400	60
329	20231205	132500	1865420200	53500	53300	53600	53300	110
330	20231205	132400	1859540000	53400	53600	53600	53300	84
331	20231205	132300	1855044100	53500	53500	53800	53500	100
332	20231205	132200	1849687200	53400	53400	53500	53400	72
333	20231205	132100	1845840400	53500	53700	53900	53400	47
334	20231205	132000	1843317300	53500	53700	53700	53400	106
335	20231205	131900	1837632500	53700	53600	53700	53600	45
336	20231205	131800	1835218900	53600	53600	53900	53500	53
337	20231205	131700	1832373900	53500	53600	53700	53500	32
338	20231205	131600	1830658700	53600	53600	53700	53500	125
339	20231205	131500	1823960300	53500	53500	53900	53500	62
340	20231205	131400	1820635700	53500	53500	53600	53400	58
341	20231205	131300	1817532900	53400	53500	53600	53400	35
342	20231205	131200	1815659800	53500	53900	53900	53500	94
343	20231205	131100	1810614500	53600	53500	53900	53500	35
344	20231205	131000	1808735000	53500	53500	53700	53400	113
345	20231205	130900	1802688900	53500	53600	53700	53500	40
346	20231205	130800	1800543600	53500	53700	53700	53500	217
347	20231205	130700	1788908000	53700	53700	53800	53700	174
348	20231205	130600	1779558200	53700	53900	53900	53700	67
349	20231205	130500	1775953200	53800	53900	53900	53700	109
350	20231205	130400	1770084400	53800	53800	53900	53800	66
351	20231205	130300	1766532700	53800	54000	54000	53800	59
352	20231205	130200	1763350100	54000	53900	54000	53900	62
353	20231205	130100	1760006800	53900	53800	54000	53800	25
354	20231205	130000	1758659800	53800	54000	54200	53800	166
355	20231205	125900	1749700200	54000	54200	54300	53900	214
356	20231205	125800	1738114600	54400	54300	54400	54200	180
357	20231205	125700	1728350700	54400	54400	54400	54300	40
358	20231205	125600	1726175400	54300	54300	54400	54300	109
359	20231205	125500	1720255200	54300	54300	54300	54300	26
360	20231205	125400	1718843400	54300	54300	54300	54200	39
361	20231205	125300	1716725800	54300	54300	54300	54300	72
362	20231205	125200	1712816200	54300	54300	54300	54300	65
363	20231205	125100	1709286700	54300	54400	54400	54300	33
364	20231205	125000	1707491800	54300	54300	54400	54300	70
365	20231205	124900	1703690500	54400	54300	54400	54300	64
366	20231205	124800	1700215100	54400	54300	54400	54300	29
367	20231205	124700	1698638700	54300	54300	54300	54300	54
368	20231205	124600	1695706500	54200	54400	54400	54200	138
369	20231205	124500	1688216500	54400	54400	54400	54400	9
370	20231205	124400	1687726900	54300	54400	54400	54300	70
371	20231205	124300	1683920600	54400	54300	54400	54300	90
372	20231205	124200	1679030900	54300	54300	54300	54300	19
373	20231205	124100	1677999200	54200	54300	54300	54200	15
374	20231205	124000	1677185400	54300	54300	54300	54300	144
375	20231205	123900	1669366200	54400	54300	54400	54300	43
376	20231205	123800	1667029500	54300	54300	54300	54200	169
377	20231205	123700	1657857500	54300	54300	54300	54300	142
378	20231205	123600	1650146900	54300	54300	54300	54300	44
379	20231205	123500	1647757700	54300	54200	54300	54200	72
380	20231205	123400	1643848600	54300	54300	54300	54200	107
381	20231205	123300	1638043500	54300	54300	54300	54300	141
382	20231205	123200	1630387200	54200	54300	54300	54200	81
383	20231205	123100	1625995800	54300	54200	54300	54200	139
384	20231205	123000	1618459100	54200	54200	54200	54200	8
385	20231205	122900	1618025500	54200	54200	54200	54200	21
386	20231205	122800	1616887300	54100	54200	54200	54100	113
387	20231205	122700	1610766500	54100	54100	54200	54100	95
388	20231205	122600	1605626600	54100	54100	54100	54100	32
389	20231205	122500	1603895400	54000	54100	54100	54000	53
390	20231205	122400	1601028200	54000	54100	54100	54000	119
391	20231205	122300	1594600800	54100	54200	54200	54100	105
392	20231205	122200	1588915200	54200	54200	54200	54200	159
393	20231205	122100	1580297400	54200	54300	54300	54200	71
394	20231205	122000	1576447700	54300	54200	54300	54200	117
395	20231205	121900	1570105300	54300	54300	54300	54200	154
396	20231205	121800	1561744900	54300	54400	54400	54300	94
397	20231205	121700	1556639800	54400	54400	54400	54300	77
398	20231205	121600	1552457800	54400	54000	54400	54000	2593
399	20231205	121500	1412248000	54000	54000	54000	53900	114
400	20231205	121400	1406094000	53900	54000	54000	53900	46
401	20231205	121300	1403612900	53900	53800	53900	53700	1200
402	20231205	121200	1338969800	53800	53800	53800	53800	8
403	20231205	121100	1338539400	53700	53800	53800	53700	14
404	20231205	121000	1337786300	53800	53800	53800	53800	68
405	20231205	120900	1334127900	53800	53800	53800	53700	167
406	20231205	120800	1325158400	53800	53900	53900	53800	172
407	20231205	120700	1315904600	53900	53900	53900	53800	78
408	20231205	120600	1311701500	53900	53900	53900	53800	18
409	20231205	120500	1310731800	53800	53900	53900	53800	20
410	20231205	120400	1309654800	53800	53800	53900	53700	357
411	20231205	120300	1290448500	53800	53800	53800	53800	2
412	20231205	120200	1290340900	53800	53800	53800	53700	19
413	20231205	120100	1289318800	53800	53800	53800	53800	71
414	20231205	120000	1285499000	53800	53700	53800	53700	10
415	20231205	115900	1284961100	53800	53800	53800	53800	20
416	20231205	115800	1283885100	53800	53800	53800	53700	72
417	20231205	115700	1280011600	53800	53800	53800	53800	1
418	20231205	115600	1279957800	53800	53800	53800	53700	57
419	20231205	115500	1276891300	53800	53800	53800	53800	52
420	20231205	115400	1274093700	53800	53900	53900	53700	178
421	20231205	115300	1264530400	53800	53800	53900	53800	31
422	20231205	115200	1262861100	53800	53800	53800	53800	61
423	20231205	115100	1259579300	53800	53900	53900	53800	127
424	20231205	115000	1252741600	53900	53900	53900	53900	17
425	20231205	114900	1251825300	53900	53900	53900	53800	68
426	20231205	114800	1248160200	53900	53900	53900	53900	10
427	20231205	114700	1247621200	53900	53900	53900	53800	24
428	20231205	114600	1246328600	53800	53800	53900	53800	78
429	20231205	114500	1242131500	53800	53800	53800	53800	125
430	20231205	114400	1235406500	53800	53800	53800	53800	20
431	20231205	114300	1234330500	53900	53900	53900	53800	118
432	20231205	114200	1227975900	53900	53900	53900	53800	64
433	20231205	114100	1224531600	53900	53900	53900	53800	25
434	20231205	114000	1223185400	53900	53800	53900	53800	56
435	20231205	113900	1220167200	53900	53800	53900	53800	11
436	20231205	113800	1219574600	53800	53800	53900	53800	193
437	20231205	113700	1209189600	53800	53800	53800	53700	63
438	20231205	113600	1205801000	53800	53800	53800	53700	46
439	20231205	113500	1203330000	53800	53800	53800	53800	24
440	20231205	113400	1202038800	53800	53800	53800	53700	126
441	20231205	113300	1195265100	53800	53800	53800	53700	16
442	20231205	113200	1194404400	53800	53800	53800	53700	40
443	20231205	113100	1192255300	53800	53900	53900	53800	71
444	20231205	113000	1188430400	53900	53900	53900	53800	65
445	20231205	112900	1184931900	53800	53900	53900	53800	66
446	20231205	112800	1181380200	53900	53800	53900	53800	71
447	20231205	112700	1177554500	53800	53900	53900	53800	37
448	20231205	112600	1175562200	53900	53900	53900	53900	18
449	20231205	112500	1174592000	53900	53900	53900	53800	72
450	20231205	112400	1170712500	53900	53900	53900	53900	21
451	20231205	112300	1169580600	53900	53800	53900	53800	9
452	20231205	112200	1169096100	53700	53800	53900	53700	64
453	20231205	112100	1165653100	53700	53800	53900	53700	66
454	20231205	112000	1162107100	53800	53900	53900	53800	7
455	20231205	111900	1161730100	53800	53700	53800	53700	183
456	20231205	111800	1151887200	53700	53600	53700	53600	374
457	20231205	111700	1131817400	53500	53600	53600	53500	63
458	20231205	111600	1128446600	53600	53600	53600	53600	85
459	20231205	111500	1123890600	53600	53600	53600	53500	122
460	20231205	111400	1117358600	53600	53700	53700	53600	22
461	20231205	111300	1116179100	53700	53700	53800	53700	121
462	20231205	111200	1109680800	53700	53800	53800	53700	36
463	20231205	111100	1107745800	53700	53900	53900	53700	12
464	20231205	111000	1107100100	53800	53800	53900	53700	89
465	20231205	110900	1102312200	53900	53800	53900	53800	424
466	20231205	110800	1079492400	53700	53800	53800	53700	35
467	20231205	110700	1077610500	53800	53700	53800	53700	199
468	20231205	110600	1066915300	53800	53400	53800	53400	1510
469	20231205	110500	985945900	53400	53300	53400	53300	186
470	20231205	110400	976019800	53300	53100	53300	53100	15
471	20231205	110300	975221800	53200	53200	53300	53200	7
472	20231205	110200	974849300	53200	53200	53300	52900	233
473	20231205	110100	962473600	53200	53100	53200	52900	237
474	20231205	110000	949906700	53100	53000	53100	53000	57
475	20231205	105900	946880200	53000	53100	53200	53000	66
476	20231205	105800	943379700	53200	53200	53200	53100	133
477	20231205	105700	936309800	53200	53200	53200	53100	61
478	20231205	105600	933068800	53100	53100	53200	53100	128
479	20231205	105500	926261600	53200	53200	53200	53200	16
480	20231205	105400	925410400	53000	53100	53200	53000	48
481	20231205	105300	922864700	53100	53200	53200	53100	38
482	20231205	105200	920845400	53200	53000	53200	53000	105
483	20231205	105100	915271800	53100	53000	53100	53000	29
484	20231205	105000	913734000	53100	53000	53100	53000	36
485	20231205	104900	911824600	53100	53200	53200	53000	275
486	20231205	104800	897211800	53200	53200	53200	53100	65
487	20231205	104700	893753900	53200	53200	53200	53100	35
488	20231205	104600	891892100	53000	52800	53000	52800	509
489	20231205	104500	864939300	52900	52900	52900	52800	20
490	20231205	104400	863881500	52900	52800	52900	52700	54
491	20231205	104300	861029500	52800	52700	52800	52700	35
492	20231205	104200	859184600	52700	52600	52700	52600	58
493	20231205	104100	856132400	52700	52700	52700	52600	32
494	20231205	104000	854448800	52700	52700	52700	52700	65
495	20231205	103900	851023300	52600	52700	52700	52600	58
496	20231205	103800	847971500	52700	52700	52700	52600	46
497	20231205	103700	845550000	52700	52700	52700	52600	86
498	20231205	103600	841020000	52700	52800	52800	52600	142
499	20231205	103500	833539400	52900	52700	52900	52700	34
500	20231205	103400	831744000	52700	52800	52900	52700	322
501	20231205	103300	814711900	52800	52600	52800	52600	85
502	20231205	103200	810235800	52700	52800	52800	52700	46
503	20231205	103100	807810300	52800	52600	52800	52600	61
504	20231205	103000	804596500	52700	52700	52700	52700	74
505	20231205	102900	800696700	52700	52900	52900	52600	280
506	20231205	102800	785963600	52800	53000	53000	52800	192
507	20231205	102700	775805800	52900	53200	53200	52900	31
508	20231205	102600	774163500	53200	53100	53200	52800	161
509	20231205	102500	765629200	53100	53100	53100	53100	13
510	20231205	102400	764938900	53300	53500	53500	53100	365
511	20231205	102300	745487600	53400	53500	53600	53400	18
512	20231205	102200	744524400	53400	53500	53600	53400	137
513	20231205	102100	737194600	53500	53300	53500	53200	133
514	20231205	102000	730104600	53300	53200	53300	53200	63
515	20231205	101900	726752700	53200	53300	53600	53200	135
516	20231205	101800	719561700	53300	53500	53600	53200	493
517	20231205	101700	693252800	53600	53300	53800	53300	771
518	20231205	101600	651992200	53300	53300	53300	53200	454
519	20231205	101500	627796000	53100	53100	53200	53000	597
520	20231205	101400	596092300	52700	52800	53100	52700	212
521	20231205	101300	584859900	53000	53100	53100	53000	366
522	20231205	101200	565450100	53100	53100	53100	53000	149
523	20231205	101100	557538800	53000	52900	53100	52700	150
524	20231205	101000	549591200	52900	53300	53300	52900	527
525	20231205	100900	521607800	53100	53100	53300	53100	203
526	20231205	100800	510794400	53100	53500	53500	53100	120
527	20231205	100700	504390500	53500	53000	53500	52900	600
528	20231205	100600	472441500	53000	53100	53100	52900	36
529	20231205	100500	470530200	53100	52900	53100	52700	623
530	20231205	100400	437522900	52900	52800	52900	52800	144
531	20231205	100300	429909600	52800	52700	52800	52700	193
532	20231205	100200	419737000	52800	52800	52800	52700	144
533	20231205	100100	412140100	52700	52700	52800	52700	408
534	20231205	100000	390623200	52700	52500	52700	52500	378
535	20231205	095900	370729700	52400	52200	52400	52200	241
536	20231205	095800	358126700	52200	52100	52200	52100	294
537	20231205	095700	342796000	52000	52000	52100	52000	12
538	20231205	095600	342171900	52100	52000	52100	52000	69
539	20231205	095500	338583300	52000	52000	52000	52000	42
540	20231205	095400	336399300	52000	51900	52000	51900	74
541	20231205	095300	332554900	51900	51900	52000	51900	115
542	20231205	095200	326585700	51900	51800	51900	51800	38
543	20231205	095100	324615800	51700	51900	52000	51700	605
544	20231205	095000	293207900	51900	51800	51900	51800	453
545	20231205	094900	269713700	51700	51800	51800	51700	125
546	20231205	094800	263245200	51800	51800	51800	51800	132
547	20231205	094700	256407600	51700	51800	51900	51700	114
548	20231205	094600	250502400	51800	51800	51800	51800	109
549	20231205	094500	244856200	51900	51600	51900	51600	88
550	20231205	094400	240304600	51600	51700	51700	51600	58
551	20231205	094300	237308700	51700	51800	51800	51700	226
552	20231205	094200	225604800	51700	51700	51800	51700	19
553	20231205	094100	224622400	51700	51700	51700	51700	102
554	20231205	094000	219349000	51700	51700	51700	51700	13
555	20231205	093900	218676900	51700	51700	51700	51700	113
556	20231205	093800	212834800	51700	51700	51700	51700	0
557	20231205	093700	212834800	51700	51400	51700	51400	168
558	20231205	093600	204160600	51400	51500	51500	51400	323
559	20231205	093500	187528200	51500	51500	51500	51500	53
560	20231205	093400	184798700	51600	51600	51700	51600	116
561	20231205	093300	178812900	51600	51600	51600	51600	0
562	20231205	093200	178812900	51600	51700	51700	51600	126
563	20231205	093100	172300100	51600	51700	51800	51600	277
564	20231205	093000	157979600	51700	51500	51800	51500	59
565	20231205	092900	154928500	51500	51500	51500	51500	278
566	20231205	092800	140611500	51500	51300	51500	51300	58
567	20231205	092700	137630600	51300	51400	51400	51300	45
568	20231205	092600	135320200	51400	51300	51500	51300	154
569	20231205	092500	127402700	51400	51300	51900	51300	425
570	20231205	092400	105461400	51300	51300	51300	51200	233
571	20231205	092300	93508600	51300	51000	51300	51000	194
572	20231205	092200	83598300	51000	50900	51000	50900	157
573	20231205	092100	75597200	50900	50900	51000	50900	150
574	20231205	092000	67960300	50900	50600	50900	50600	78
575	20231205	091900	64001800	50600	50600	50600	50600	0
576	20231205	091800	64001800	50600	50600	50600	50600	0
577	20231205	091700	64001800	50600	50600	50600	50600	100
578	20231205	091600	58941800	50500	50500	50500	50500	1
579	20231205	091500	58891300	50500	50600	50600	50500	87
580	20231205	091400	54494300	50600	50700	50700	50600	17
581	20231205	091300	53633800	50900	50700	50900	50700	46
582	20231205	091200	51294800	50800	50600	50800	50500	299
583	20231205	091100	36145100	50400	50500	50500	50400	14
584	20231205	091000	35439400	50400	50400	50400	50400	13
585	20231205	090900	34784200	50600	50600	50600	50600	0
586	20231205	090800	34784200	50600	50800	50800	50600	40
587	20231205	090700	32757200	50700	50700	50700	50700	40
588	20231205	090600	30729200	50700	50600	50800	50500	100
589	20231205	090500	25674100	50400	50400	50700	50400	42
590	20231205	090400	23556700	50800	50200	50800	50200	145
591	20231205	090300	16252200	50000	50000	50000	50000	10
592	20231205	090200	15752200	50100	50100	50100	50100	70
593	20231205	090100	12245200	50000	50200	50200	50000	71
594	20231205	090000	8691000	50000	49900	50800	49900	174