KissMeData/314930/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	210400	727922100	53500	53500	53500	53500	206
3	20231211	210300	727922100	53500	53500	53500	53500	0
4	20231211	210200	727922100	53500	53500	53500	53500	0
5	20231211	210100	727922100	53500	53500	53500	53500	0
6	20231211	210000	727922100	53500	53500	53500	53500	0
7	20231211	205900	727922100	53500	53500	53500	53500	0
8	20231211	205800	727922100	53500	53500	53500	53500	0
9	20231211	205700	727922100	53500	53500	53500	53500	0
10	20231211	205600	727922100	53500	53500	53500	53500	0
11	20231211	205500	727922100	53500	53500	53500	53500	0
12	20231211	205400	727922100	53500	53500	53500	53500	0
13	20231211	205300	727922100	53500	53500	53500	53500	0
14	20231211	205200	727922100	53500	53500	53500	53500	0
15	20231211	205100	727922100	53500	53500	53500	53500	0
16	20231211	205000	727922100	53500	53500	53500	53500	0
17	20231211	204900	727922100	53500	53500	53500	53500	0
18	20231211	204800	727922100	53500	53500	53500	53500	0
19	20231211	204700	727922100	53500	53500	53500	53500	0
20	20231211	204600	727922100	53500	53500	53500	53500	0
21	20231211	204500	727922100	53500	53500	53500	53500	0
22	20231211	204400	727922100	53500	53500	53500	53500	0
23	20231211	204300	727922100	53500	53500	53500	53500	0
24	20231211	204200	727922100	53500	53500	53500	53500	0
25	20231211	204100	727922100	53500	53500	53500	53500	0
26	20231211	204000	727922100	53500	53500	53500	53500	0
27	20231211	203900	727922100	53500	53500	53500	53500	0
28	20231211	203800	727922100	53500	53500	53500	53500	0
29	20231211	203700	727922100	53500	53500	53500	53500	0
30	20231211	203600	727922100	53500	53500	53500	53500	0
31	20231211	203500	727922100	53500	53500	53500	53500	0
32	20231211	203400	727922100	53500	53500	53500	53500	206
33	20231211	203300	727922100	53500	53500	53500	53500	0
34	20231211	203200	727922100	53500	53500	53500	53500	0
35	20231211	203100	727922100	53500	53500	53500	53500	0
36	20231211	203000	727922100	53500	53500	53500	53500	0
37	20231211	202900	727922100	53500	53500	53500	53500	0
38	20231211	202800	727922100	53500	53500	53500	53500	0
39	20231211	202700	727922100	53500	53500	53500	53500	0
40	20231211	202600	727922100	53500	53500	53500	53500	0
41	20231211	202500	727922100	53500	53500	53500	53500	0
42	20231211	202400	727922100	53500	53500	53500	53500	0
43	20231211	202300	727922100	53500	53500	53500	53500	0
44	20231211	202200	727922100	53500	53500	53500	53500	0
45	20231211	202100	727922100	53500	53500	53500	53500	0
46	20231211	202000	727922100	53500	53500	53500	53500	0
47	20231211	201900	727922100	53500	53500	53500	53500	0
48	20231211	201800	727922100	53500	53500	53500	53500	0
49	20231211	201700	727922100	53500	53500	53500	53500	0
50	20231211	201600	727922100	53500	53500	53500	53500	0
51	20231211	201500	727922100	53500	53500	53500	53500	0
52	20231211	201400	727922100	53500	53500	53500	53500	0
53	20231211	201300	727922100	53500	53500	53500	53500	0
54	20231211	201200	727922100	53500	53500	53500	53500	0
55	20231211	201100	727922100	53500	53500	53500	53500	0
56	20231211	201000	727922100	53500	53500	53500	53500	0
57	20231211	200900	727922100	53500	53500	53500	53500	0
58	20231211	200800	727922100	53500	53500	53500	53500	0
59	20231211	200700	727922100	53500	53500	53500	53500	0
60	20231211	200600	727922100	53500	53500	53500	53500	0
61	20231211	200500	727922100	53500	53500	53500	53500	0
62	20231211	200400	727922100	53500	53500	53500	53500	206
63	20231211	200300	727922100	53500	53500	53500	53500	0
64	20231211	200200	727922100	53500	53500	53500	53500	0
65	20231211	200100	727922100	53500	53500	53500	53500	0
66	20231211	200000	727922100	53500	53500	53500	53500	0
67	20231211	195900	727922100	53500	53500	53500	53500	0
68	20231211	195800	727922100	53500	53500	53500	53500	0
69	20231211	195700	727922100	53500	53500	53500	53500	0
70	20231211	195600	727922100	53500	53500	53500	53500	0
71	20231211	195500	727922100	53500	53500	53500	53500	0
72	20231211	195400	727922100	53500	53500	53500	53500	0
73	20231211	195300	727922100	53500	53500	53500	53500	0
74	20231211	195200	727922100	53500	53500	53500	53500	0
75	20231211	195100	727922100	53500	53500	53500	53500	0
76	20231211	195000	727922100	53500	53500	53500	53500	0
77	20231211	194900	727922100	53500	53500	53500	53500	0
78	20231211	194800	727922100	53500	53500	53500	53500	0
79	20231211	194700	727922100	53500	53500	53500	53500	0
80	20231211	194600	727922100	53500	53500	53500	53500	0
81	20231211	194500	727922100	53500	53500	53500	53500	0
82	20231211	194400	727922100	53500	53500	53500	53500	0
83	20231211	194300	727922100	53500	53500	53500	53500	0
84	20231211	194200	727922100	53500	53500	53500	53500	0
85	20231211	194100	727922100	53500	53500	53500	53500	0
86	20231211	194000	727922100	53500	53500	53500	53500	0
87	20231211	193900	727922100	53500	53500	53500	53500	0
88	20231211	193800	727922100	53500	53500	53500	53500	0
89	20231211	193700	727922100	53500	53500	53500	53500	0
90	20231211	193600	727922100	53500	53500	53500	53500	0
91	20231211	193500	727922100	53500	53500	53500	53500	0
92	20231211	193400	727922100	53500	53500	53500	53500	206
93	20231211	193300	727922100	53500	53500	53500	53500	0
94	20231211	193200	727922100	53500	53500	53500	53500	0
95	20231211	193100	727922100	53500	53500	53500	53500	0
96	20231211	193000	727922100	53500	53500	53500	53500	0
97	20231211	192900	727922100	53500	53500	53500	53500	0
98	20231211	192800	727922100	53500	53500	53500	53500	0
99	20231211	192700	727922100	53500	53500	53500	53500	0
100	20231211	192600	727922100	53500	53500	53500	53500	0
101	20231211	192500	727922100	53500	53500	53500	53500	0
102	20231211	192400	727922100	53500	53500	53500	53500	0
103	20231211	192300	727922100	53500	53500	53500	53500	0
104	20231211	192200	727922100	53500	53500	53500	53500	0
105	20231211	192100	727922100	53500	53500	53500	53500	0
106	20231211	192000	727922100	53500	53500	53500	53500	0
107	20231211	191900	727922100	53500	53500	53500	53500	0
108	20231211	191800	727922100	53500	53500	53500	53500	0
109	20231211	191700	727922100	53500	53500	53500	53500	0
110	20231211	191600	727922100	53500	53500	53500	53500	0
111	20231211	191500	727922100	53500	53500	53500	53500	0
112	20231211	191400	727922100	53500	53500	53500	53500	0
113	20231211	191300	727922100	53500	53500	53500	53500	0
114	20231211	191200	727922100	53500	53500	53500	53500	0
115	20231211	191100	727922100	53500	53500	53500	53500	0
116	20231211	191000	727922100	53500	53500	53500	53500	0
117	20231211	190900	727922100	53500	53500	53500	53500	0
118	20231211	190800	727922100	53500	53500	53500	53500	0
119	20231211	190700	727922100	53500	53500	53500	53500	0
120	20231211	190600	727922100	53500	53500	53500	53500	0
121	20231211	190500	727922100	53500	53500	53500	53500	0
122	20231211	190400	727922100	53500	53500	53500	53500	206
123	20231211	190300	727922100	53500	53500	53500	53500	0
124	20231211	190200	727922100	53500	53500	53500	53500	0
125	20231211	190100	727922100	53500	53500	53500	53500	0
126	20231211	190000	727922100	53500	53500	53500	53500	0
127	20231211	185900	727922100	53500	53500	53500	53500	0
128	20231211	185800	727922100	53500	53500	53500	53500	0
129	20231211	185700	727922100	53500	53500	53500	53500	0
130	20231211	185600	727922100	53500	53500	53500	53500	0
131	20231211	185500	727922100	53500	53500	53500	53500	0
132	20231211	185400	727922100	53500	53500	53500	53500	0
133	20231211	185300	727922100	53500	53500	53500	53500	0
134	20231211	185200	727922100	53500	53500	53500	53500	0
135	20231211	185100	727922100	53500	53500	53500	53500	0
136	20231211	185000	727922100	53500	53500	53500	53500	0
137	20231211	184900	727922100	53500	53500	53500	53500	0
138	20231211	184800	727922100	53500	53500	53500	53500	0
139	20231211	184700	727922100	53500	53500	53500	53500	0
140	20231211	184600	727922100	53500	53500	53500	53500	0
141	20231211	184500	727922100	53500	53500	53500	53500	0
142	20231211	184400	727922100	53500	53500	53500	53500	0
143	20231211	184300	727922100	53500	53500	53500	53500	0
144	20231211	184200	727922100	53500	53500	53500	53500	0
145	20231211	184100	727922100	53500	53500	53500	53500	0
146	20231211	184000	727922100	53500	53500	53500	53500	0
147	20231211	183900	727922100	53500	53500	53500	53500	0
148	20231211	183800	727922100	53500	53500	53500	53500	0
149	20231211	183700	727922100	53500	53500	53500	53500	0
150	20231211	183600	727922100	53500	53500	53500	53500	0
151	20231211	183500	727922100	53500	53500	53500	53500	0
152	20231211	183400	727922100	53500	53500	53500	53500	206
153	20231211	183300	727922100	53500	53500	53500	53500	0
154	20231211	183200	727922100	53500	53500	53500	53500	0
155	20231211	183100	727922100	53500	53500	53500	53500	0
156	20231211	183000	727922100	53500	53500	53500	53500	0
157	20231211	182900	727922100	53500	53500	53500	53500	0
158	20231211	182800	727922100	53500	53500	53500	53500	0
159	20231211	182700	727922100	53500	53500	53500	53500	0
160	20231211	182600	727922100	53500	53500	53500	53500	0
161	20231211	182500	727922100	53500	53500	53500	53500	0
162	20231211	182400	727922100	53500	53500	53500	53500	0
163	20231211	182300	727922100	53500	53500	53500	53500	0
164	20231211	182200	727922100	53500	53500	53500	53500	0
165	20231211	182100	727922100	53500	53500	53500	53500	0
166	20231211	182000	727922100	53500	53500	53500	53500	0
167	20231211	181900	727922100	53500	53500	53500	53500	0
168	20231211	181800	727922100	53500	53500	53500	53500	0
169	20231211	181700	727922100	53500	53500	53500	53500	0
170	20231211	181600	727922100	53500	53500	53500	53500	0
171	20231211	181500	727922100	53500	53500	53500	53500	0
172	20231211	181400	727922100	53500	53500	53500	53500	0
173	20231211	181300	727922100	53500	53500	53500	53500	0
174	20231211	181200	727922100	53500	53500	53500	53500	0
175	20231211	181100	727922100	53500	53500	53500	53500	0
176	20231211	181000	727922100	53500	53500	53500	53500	0
177	20231211	180900	727922100	53500	53500	53500	53500	0
178	20231211	180800	727922100	53500	53500	53500	53500	0
179	20231211	180700	727922100	53500	53500	53500	53500	0
180	20231211	180600	727922100	53500	53500	53500	53500	0
181	20231211	180500	727922100	53500	53500	53500	53500	0
182	20231211	180400	727922100	53500	53500	53500	53500	206
183	20231211	180300	727922100	53500	53500	53500	53500	0
184	20231211	180200	727922100	53500	53500	53500	53500	0
185	20231211	180100	727922100	53500	53500	53500	53500	0
186	20231211	180000	727922100	53500	53500	53500	53500	0
187	20231211	175900	727922100	53500	53500	53500	53500	0
188	20231211	175800	727922100	53500	53500	53500	53500	0
189	20231211	175700	727922100	53500	53500	53500	53500	0
190	20231211	175600	727922100	53500	53500	53500	53500	0
191	20231211	175500	727922100	53500	53500	53500	53500	0
192	20231211	175400	727922100	53500	53500	53500	53500	0
193	20231211	175300	727922100	53500	53500	53500	53500	0
194	20231211	175200	727922100	53500	53500	53500	53500	0
195	20231211	175100	727922100	53500	53500	53500	53500	0
196	20231211	175000	727922100	53500	53500	53500	53500	0
197	20231211	174900	727922100	53500	53500	53500	53500	0
198	20231211	174800	727922100	53500	53500	53500	53500	0
199	20231211	174700	727922100	53500	53500	53500	53500	0
200	20231211	174600	727922100	53500	53500	53500	53500	0
201	20231211	174500	727922100	53500	53500	53500	53500	0
202	20231211	174400	727922100	53500	53500	53500	53500	0
203	20231211	174300	727922100	53500	53500	53500	53500	0
204	20231211	174200	727922100	53500	53500	53500	53500	0
205	20231211	174100	727922100	53500	53500	53500	53500	0
206	20231211	174000	727922100	53500	53500	53500	53500	0
207	20231211	173900	727922100	53500	53500	53500	53500	0
208	20231211	173800	727922100	53500	53500	53500	53500	0
209	20231211	173700	727922100	53500	53500	53500	53500	0
210	20231211	173600	727922100	53500	53500	53500	53500	0
211	20231211	173500	727922100	53500	53500	53500	53500	0
212	20231211	173400	727922100	53500	53500	53500	53500	206
213	20231211	173300	727922100	53500	53500	53500	53500	0
214	20231211	173200	727922100	53500	53500	53500	53500	0
215	20231211	173100	727922100	53500	53500	53500	53500	0
216	20231211	173000	727922100	53500	53500	53500	53500	0
217	20231211	172900	727922100	53500	53500	53500	53500	0
218	20231211	172800	727922100	53500	53500	53500	53500	0
219	20231211	172700	727922100	53500	53500	53500	53500	0
220	20231211	172600	727922100	53500	53500	53500	53500	0
221	20231211	172500	727922100	53500	53500	53500	53500	0
222	20231211	172400	727922100	53500	53500	53500	53500	0
223	20231211	172300	727922100	53500	53500	53500	53500	0
224	20231211	172200	727922100	53500	53500	53500	53500	0
225	20231211	172100	727922100	53500	53500	53500	53500	0
226	20231211	172000	727922100	53500	53500	53500	53500	0
227	20231211	171900	727922100	53500	53500	53500	53500	0
228	20231211	171800	727922100	53500	53500	53500	53500	0
229	20231211	171700	727922100	53500	53500	53500	53500	0
230	20231211	171600	727922100	53500	53500	53500	53500	0
231	20231211	171500	727922100	53500	53500	53500	53500	0
232	20231211	171400	727922100	53500	53500	53500	53500	0
233	20231211	171300	727922100	53500	53500	53500	53500	0
234	20231211	171200	727922100	53500	53500	53500	53500	0
235	20231211	171100	727922100	53500	53500	53500	53500	0
236	20231211	171000	727922100	53500	53500	53500	53500	0
237	20231211	170900	727922100	53500	53500	53500	53500	0
238	20231211	170800	727922100	53500	53500	53500	53500	0
239	20231211	170700	727922100	53500	53500	53500	53500	0
240	20231211	170600	727922100	53500	53500	53500	53500	0
241	20231211	170500	727922100	53500	53500	53500	53500	0
242	20231211	170400	727922100	53500	53500	53500	53500	206
243	20231211	170300	727922100	53500	53500	53500	53500	0
244	20231211	170200	727922100	53500	53500	53500	53500	0
245	20231211	170100	727922100	53500	53500	53500	53500	0
246	20231211	170000	727922100	53500	53500	53500	53500	0
247	20231211	165900	727922100	53500	53500	53500	53500	0
248	20231211	165800	727922100	53500	53500	53500	53500	0
249	20231211	165700	727922100	53500	53500	53500	53500	0
250	20231211	165600	727922100	53500	53500	53500	53500	0
251	20231211	165500	727922100	53500	53500	53500	53500	0
252	20231211	165400	727922100	53500	53500	53500	53500	0
253	20231211	165300	727922100	53500	53500	53500	53500	0
254	20231211	165200	727922100	53500	53500	53500	53500	0
255	20231211	165100	727922100	53500	53500	53500	53500	0
256	20231211	165000	727922100	53500	53500	53500	53500	0
257	20231211	164900	727922100	53500	53500	53500	53500	0
258	20231211	164800	727922100	53500	53500	53500	53500	0
259	20231211	164700	727922100	53500	53500	53500	53500	0
260	20231211	164600	727922100	53500	53500	53500	53500	0
261	20231211	164500	727922100	53500	53500	53500	53500	0
262	20231211	164400	727922100	53500	53500	53500	53500	0
263	20231211	164300	727922100	53500	53500	53500	53500	0
264	20231211	164200	727922100	53500	53500	53500	53500	0
265	20231211	164100	727922100	53500	53500	53500	53500	0
266	20231211	164000	727922100	53500	53500	53500	53500	0
267	20231211	163900	727922100	53500	53500	53500	53500	0
268	20231211	163800	727922100	53500	53500	53500	53500	0
269	20231211	163700	727922100	53500	53500	53500	53500	0
270	20231211	163600	727922100	53500	53500	53500	53500	0
271	20231211	163500	727922100	53500	53500	53500	53500	0
272	20231211	163400	727922100	53500	53500	53500	53500	206
273	20231211	163300	727922100	53500	53500	53500	53500	0
274	20231211	163200	727922100	53500	53500	53500	53500	0
275	20231211	163100	727922100	53500	53500	53500	53500	0
276	20231211	163000	727922100	53500	53500	53500	53500	0
277	20231211	162900	727922100	53500	53500	53500	53500	0
278	20231211	162800	727922100	53500	53500	53500	53500	0
279	20231211	162700	727922100	53500	53500	53500	53500	0
280	20231211	162600	727922100	53500	53500	53500	53500	0
281	20231211	162500	727922100	53500	53500	53500	53500	0
282	20231211	162400	727922100	53500	53500	53500	53500	0
283	20231211	162300	727922100	53500	53500	53500	53500	0
284	20231211	162200	727922100	53500	53500	53500	53500	0
285	20231211	162100	727922100	53500	53500	53500	53500	0
286	20231211	162000	727922100	53500	53500	53500	53500	0
287	20231211	161900	727922100	53500	53500	53500	53500	0
288	20231211	161800	727922100	53500	53500	53500	53500	0
289	20231211	161700	727922100	53500	53500	53500	53500	0
290	20231211	161600	727922100	53500	53500	53500	53500	0
291	20231211	161500	727922100	53500	53500	53500	53500	0
292	20231211	161400	727922100	53500	53500	53500	53500	0
293	20231211	161300	727922100	53500	53500	53500	53500	0
294	20231211	161200	727922100	53500	53500	53500	53500	0
295	20231211	161100	727922100	53500	53500	53500	53500	0
296	20231211	161000	727922100	53500	53500	53500	53500	0
297	20231211	160900	727922100	53500	53500	53500	53500	0
298	20231211	160800	727922100	53500	53500	53500	53500	0
299	20231211	160700	727922100	53500	53500	53500	53500	0
300	20231211	160600	727922100	53500	53500	53500	53500	0
301	20231211	160500	727922100	53500	53500	53500	53500	0
302	20231211	160400	727922100	53500	53500	53500	53500	206
303	20231211	160300	727922100	53500	53500	53500	53500	0
304	20231211	160200	727922100	53500	53500	53500	53500	0
305	20231211	160100	727922100	53500	53500	53500	53500	0
306	20231211	160000	727922100	53500	53500	53500	53500	0
307	20231211	155900	727922100	53500	53500	53500	53500	0
308	20231211	155800	727922100	53500	53500	53500	53500	0
309	20231211	155700	727922100	53500	53500	53500	53500	0
310	20231211	155600	727922100	53500	53500	53500	53500	0
311	20231211	155500	727922100	53500	53500	53500	53500	0
312	20231211	155400	727922100	53500	53500	53500	53500	0
313	20231211	155300	727922100	53500	53500	53500	53500	0
314	20231211	155200	727922100	53500	53500	53500	53500	0
315	20231211	155100	727922100	53500	53500	53500	53500	0
316	20231211	155000	727922100	53500	53500	53500	53500	0
317	20231211	154900	727922100	53500	53500	53500	53500	0
318	20231211	154800	727922100	53500	53500	53500	53500	0
319	20231211	154700	727922100	53500	53500	53500	53500	0
320	20231211	154600	727922100	53500	53500	53500	53500	0
321	20231211	154500	727922100	53500	53500	53500	53500	0
322	20231211	154400	727922100	53500	53500	53500	53500	0
323	20231211	154300	727922100	53500	53500	53500	53500	0
324	20231211	154200	727922100	53500	53500	53500	53500	0
325	20231211	154100	727922100	53500	53500	53500	53500	0
326	20231211	154000	727922100	53500	53500	53500	53500	0
327	20231211	153900	727922100	53500	53500	53500	53500	0
328	20231211	153800	727922100	53500	53500	53500	53500	0
329	20231211	153700	727922100	53500	53500	53500	53500	0
330	20231211	153600	727922100	53500	53500	53500	53500	0
331	20231211	153500	727922100	53500	53500	53500	53500	0
332	20231211	153400	727922100	53500	53500	53500	53500	206
333	20231211	153300	727922100	53500	53500	53500	53500	0
334	20231211	153200	727922100	53500	53500	53500	53500	0
335	20231211	153100	727922100	53500	53500	53500	53500	0
336	20231211	153000	727922100	53500	53500	53500	53500	206
337	20231211	152900	716901100	53600	53600	53600	53600	0
338	20231211	152800	716901100	53600	53600	53600	53600	0
339	20231211	152700	716901100	53600	53600	53600	53600	0
340	20231211	152600	716901100	53600	53600	53600	53600	0
341	20231211	152500	716901100	53600	53600	53600	53600	0
342	20231211	152400	716901100	53600	53600	53600	53600	0
343	20231211	152300	716901100	53600	53600	53600	53600	0
344	20231211	152200	716901100	53600	53600	53600	53600	0
345	20231211	152100	716901100	53600	53600	53600	53600	0
346	20231211	152000	716901100	53600	53600	53600	53600	0
347	20231211	151900	716901100	53600	53600	53900	53600	169
348	20231211	151800	707836400	53900	53900	53900	53900	1
349	20231211	151700	707782500	53600	53600	53600	53600	0
350	20231211	151600	707782500	53600	53600	53600	53600	4
351	20231211	151500	707568100	54100	54100	54100	54100	0
352	20231211	151400	707568100	54100	53600	54100	53600	52
353	20231211	151300	704765700	53600	53600	53600	53500	231
354	20231211	151200	692393600	53600	53600	53600	53600	15
355	20231211	151100	691589600	54000	53900	54000	53900	200
356	20231211	151000	680801200	53500	53500	53500	53500	3
357	20231211	150900	680640700	53500	53500	53500	53500	64
358	20231211	150800	677216700	53900	53900	53900	53900	1
359	20231211	150700	677162800	53500	53500	53500	53500	0
360	20231211	150600	677162800	53500	53500	53500	53500	9
361	20231211	150500	676681300	54100	54100	54100	54100	0
362	20231211	150400	676681300	54100	54100	54100	54100	0
363	20231211	150300	676681300	54100	54100	54100	54100	0
364	20231211	150200	676681300	54100	54100	54100	54100	0
365	20231211	150100	676681300	54100	53900	54100	53900	100
366	20231211	150000	671288100	53900	53900	53900	53900	0
367	20231211	145900	671288100	53900	53900	53900	53900	1
368	20231211	145800	671234200	53500	53500	53500	53500	0
369	20231211	145700	671234200	53500	53700	53700	53500	193
370	20231211	145600	660891000	53900	53900	53900	53900	0
371	20231211	145500	660891000	53900	53800	53900	53800	29
372	20231211	145400	659330700	53800	53800	53800	53800	2
373	20231211	145300	659223100	53900	53900	53900	53900	0
374	20231211	145200	659223100	53900	53900	53900	53900	5
375	20231211	145100	658953600	53500	53500	53500	53500	0
376	20231211	145000	658953600	53500	53500	53500	53500	0
377	20231211	144900	658953600	53500	53500	53500	53500	0
378	20231211	144800	658953600	53500	53500	53500	53500	0
379	20231211	144700	658953600	53500	53500	53500	53500	0
380	20231211	144600	658953600	53500	53500	53500	53500	0
381	20231211	144500	658953600	53500	53500	53500	53500	1
382	20231211	144400	658900100	53500	53500	53500	53500	0
383	20231211	144300	658900100	53500	53500	53500	53500	47
384	20231211	144200	656385600	54000	53900	54000	53900	40
385	20231211	144100	654226500	53500	53500	53500	53500	40
386	20231211	144000	652086500	53600	53600	53600	53600	8
387	20231211	143900	651657700	53600	53600	53600	53600	13
388	20231211	143800	650960900	53700	53700	53700	53700	10
389	20231211	143700	650423900	53900	53900	53900	53900	1
390	20231211	143600	650370000	53800	53800	53800	53800	1
391	20231211	143500	650316200	53800	53800	53800	53800	0
392	20231211	143400	650316200	53800	53800	53800	53800	0
393	20231211	143300	650316200	53800	53800	53800	53800	0
394	20231211	143200	650316200	53800	53800	53800	53800	0
395	20231211	143100	650316200	53800	53800	53800	53800	0
396	20231211	143000	650316200	53800	53800	53800	53800	0
397	20231211	142900	650316200	53800	53800	53800	53800	0
398	20231211	142800	650316200	53800	53800	53800	53800	0
399	20231211	142700	650316200	53800	53800	53800	53800	39
400	20231211	142600	648218000	53800	53800	53800	53800	115
401	20231211	142500	642031000	53500	53500	53500	53500	3
402	20231211	142400	641870500	53300	53400	53400	53300	100
403	20231211	142300	636535200	53400	53500	53500	53400	148
404	20231211	142200	628631900	53500	53500	53500	53500	18
405	20231211	142100	627668900	53500	53500	53500	53500	0
406	20231211	142000	627668900	53500	53500	53500	53500	0
407	20231211	141900	627668900	53500	53500	53500	53500	0
408	20231211	141800	627668900	53500	53500	53500	53500	47
409	20231211	141700	625154400	53500	53500	53500	53500	0
410	20231211	141600	625154400	53500	53500	53500	53500	10
411	20231211	141500	624619400	53500	53500	53500	53500	0
412	20231211	141400	624619400	53500	53500	53500	53500	0
413	20231211	141300	624619400	53500	53500	53500	53500	0
414	20231211	141200	624619400	53500	53900	53900	53500	215
415	20231211	141100	613050500	53900	53900	53900	53900	0
416	20231211	141000	613050500	53900	53900	53900	53900	0
417	20231211	140900	613050500	53900	53500	53900	53300	1465
418	20231211	140800	534479000	53500	53500	53500	53500	0
419	20231211	140700	534479000	53500	53500	53500	53500	0
420	20231211	140600	534479000	53500	53500	53500	53500	82
421	20231211	140500	530092000	53500	53500	53500	53500	0
422	20231211	140400	530092000	53500	53500	53500	53500	0
423	20231211	140300	530092000	53500	53500	53500	53500	0
424	20231211	140200	530092000	53500	53500	53500	53500	0
425	20231211	140100	530092000	53500	53500	53500	53500	16
426	20231211	140000	529236000	53600	53600	53600	53600	0
427	20231211	135900	529236000	53600	53500	53600	53500	37
428	20231211	135800	527253000	53600	53600	53600	53600	0
429	20231211	135700	527253000	53600	53600	53600	53600	1
430	20231211	135600	527199400	53400	53400	53400	53400	0
431	20231211	135500	527199400	53400	53400	53400	53400	0
432	20231211	135400	527199400	53400	53400	53400	53400	10
433	20231211	135300	526665400	53500	53500	53500	53500	0
434	20231211	135200	526665400	53500	53500	53500	53500	0
435	20231211	135100	526665400	53500	53500	53500	53500	172
436	20231211	135000	517463400	53600	53600	53600	53600	0
437	20231211	134900	517463400	53600	53500	53600	53500	36
438	20231211	134800	515536600	53500	53400	53500	53400	5
439	20231211	134700	515269400	53400	53400	53400	53400	3
440	20231211	134600	515109200	53400	53400	53400	53400	10
441	20231211	134500	514575200	53500	53400	53500	53400	22
442	20231211	134400	513399900	53300	53300	53300	53300	0
443	20231211	134300	513399900	53300	53400	53600	53300	338
444	20231211	134200	495349900	53400	53400	53400	53400	1
445	20231211	134100	495296500	53400	53400	53400	53400	18
446	20231211	134000	494335300	53400	53400	53400	53400	0
447	20231211	133900	494335300	53400	53400	53400	53400	11
448	20231211	133800	493747900	53400	53400	53400	53400	113
449	20231211	133700	487713700	53500	53700	53700	53500	424
450	20231211	133600	465029500	53700	53700	53700	53700	0
451	20231211	133500	465029500	53700	53700	53700	53700	0
452	20231211	133400	465029500	53700	53700	53700	53700	6
453	20231211	133300	464707300	53600	53600	53600	53600	0
454	20231211	133200	464707300	53600	53600	53600	53600	10
455	20231211	133100	464171300	53600	53600	53600	53600	25
456	20231211	133000	462831300	53600	53600	53600	53600	5
457	20231211	132900	462563300	53800	53800	53800	53800	1
458	20231211	132800	462509500	53800	53800	53800	53800	1
459	20231211	132700	462455700	53600	53600	53600	53600	0
460	20231211	132600	462455700	53600	53600	53600	53600	0
461	20231211	132500	462455700	53600	53600	53600	53600	0
462	20231211	132400	462455700	53600	53600	53600	53600	10
463	20231211	132300	461919700	53600	53600	53600	53600	25
464	20231211	132200	460579700	53600	53600	53600	53600	0
465	20231211	132100	460579700	53600	53600	53600	53600	0
466	20231211	132000	460579700	53600	53800	53800	53500	950
467	20231211	131900	409533200	53800	53800	53800	53800	0
468	20231211	131800	409533200	53800	53800	53800	53800	0
469	20231211	131700	409533200	53800	53800	53800	53800	0
470	20231211	131600	409533200	53800	53800	53800	53800	12
471	20231211	131500	408887600	53900	53900	53900	53900	20
472	20231211	131400	407809600	53900	53900	53900	53900	1
473	20231211	131300	407755700	53900	53900	53900	53900	0
474	20231211	131200	407755700	53900	53900	53900	53900	0
475	20231211	131100	407755700	53900	53900	53900	53900	80
476	20231211	131000	403443700	53900	53900	53900	53900	1
477	20231211	130900	403389800	53900	53900	53900	53900	1
478	20231211	130800	403335900	53700	53700	53700	53700	0
479	20231211	130700	403335900	53700	53700	53700	53700	0
480	20231211	130600	403335900	53700	53700	53700	53700	0
481	20231211	130500	403335900	53700	53700	53700	53700	0
482	20231211	130400	403335900	53700	53700	53700	53700	10
483	20231211	130300	402798900	53800	53800	53800	53800	100
484	20231211	130200	397418900	53700	53700	53700	53700	5
485	20231211	130100	397150400	53700	53700	53700	53700	1
486	20231211	130000	397096700	53700	53700	53700	53700	2
487	20231211	125900	396989300	53700	53700	53700	53700	2
488	20231211	125800	396881900	53700	53700	53700	53700	0
489	20231211	125700	396881900	53700	53800	53800	53700	100
490	20231211	125600	391505700	53900	53900	53900	53900	0
491	20231211	125500	391505700	53900	53900	53900	53900	5
492	20231211	125400	391236200	53900	53900	53900	53900	0
493	20231211	125300	391236200	53900	53900	53900	53900	0
494	20231211	125200	391236200	53900	53900	53900	53900	0
495	20231211	125100	391236200	53900	53900	53900	53900	0
496	20231211	125000	391236200	53900	53900	53900	53900	0
497	20231211	124900	391236200	53900	53900	53900	53900	0
498	20231211	124800	391236200	53900	53900	53900	53900	0
499	20231211	124700	391236200	53900	53900	53900	53900	0
500	20231211	124600	391236200	53900	53900	53900	53900	1
501	20231211	124500	391182300	53900	53900	53900	53900	1
502	20231211	124400	391128400	53900	53900	53900	53900	1
503	20231211	124300	391074500	53800	53800	53800	53800	0
504	20231211	124200	391074500	53800	53800	53800	53800	0
505	20231211	124100	391074500	53800	53800	53800	53800	0
506	20231211	124000	391074500	53800	53800	53800	53800	0
507	20231211	123900	391074500	53800	53800	53800	53800	0
508	20231211	123800	391074500	53800	53800	53800	53800	0
509	20231211	123700	391074500	53800	53800	53800	53800	0
510	20231211	123600	391074500	53800	53800	53800	53800	19
511	20231211	123500	390052300	53900	53900	53900	53900	0
512	20231211	123400	390052300	53900	53900	53900	53900	0
513	20231211	123300	390052300	53900	53900	53900	53900	0
514	20231211	123200	390052300	53900	53900	53900	53900	1
515	20231211	123100	389998400	53900	53900	53900	53900	3
516	20231211	123000	389836700	53900	53900	53900	53900	90
517	20231211	122900	384985700	54000	54000	54000	54000	0
518	20231211	122800	384985700	54000	54000	54000	54000	0
519	20231211	122700	384985700	54000	54000	54000	54000	0
520	20231211	122600	384985700	54000	54000	54000	54000	0
521	20231211	122500	384985700	54000	54000	54000	54000	0
522	20231211	122400	384985700	54000	54000	54000	54000	0
523	20231211	122300	384985700	54000	54000	54000	54000	0
524	20231211	122200	384985700	54000	54000	54000	54000	0
525	20231211	122100	384985700	54000	54000	54000	54000	0
526	20231211	122000	384985700	54000	54000	54000	54000	1
527	20231211	121900	384931700	53800	53800	53800	53800	0
528	20231211	121800	384931700	53800	53800	53800	53800	0
529	20231211	121700	384931700	53800	53800	53800	53800	0
530	20231211	121600	384931700	53800	53800	53800	53800	0
531	20231211	121500	384931700	53800	53800	53800	53800	0
532	20231211	121400	384931700	53800	53800	53800	53800	0
533	20231211	121300	384931700	53800	53800	53800	53800	0
534	20231211	121200	384931700	53800	53800	53800	53800	0
535	20231211	121100	384931700	53800	53800	53800	53800	0
536	20231211	121000	384931700	53800	53800	53800	53800	0
537	20231211	120900	384931700	53800	53800	53800	53800	13
538	20231211	120800	384232300	53800	53800	53800	53800	30
539	20231211	120700	382618300	53800	53800	53800	53800	20
540	20231211	120600	381542300	53700	53700	53700	53700	0
541	20231211	120500	381542300	53700	53700	53700	53700	126
542	20231211	120400	374776100	53800	53800	53800	53800	2
543	20231211	120300	374668500	53800	53800	53800	53700	412
544	20231211	120200	352525500	53800	53800	53800	53800	16
545	20231211	120100	351664700	53900	53900	53900	53900	0
546	20231211	120000	351664700	53900	53900	53900	53900	0
547	20231211	115900	351664700	53900	53900	53900	53900	71
548	20231211	115800	347837800	53900	53900	53900	53900	0
549	20231211	115700	347837800	53900	53900	53900	53900	0
550	20231211	115600	347837800	53900	53900	53900	53900	80
551	20231211	115500	343525800	54100	54100	54100	54100	0
552	20231211	115400	343525800	54100	54100	54100	54100	0
553	20231211	115300	343525800	54100	54100	54100	54100	0
554	20231211	115200	343525800	54100	54100	54100	54100	0
555	20231211	115100	343525800	54100	54100	54100	54100	0
556	20231211	115000	343525800	54100	54000	54100	54000	111
557	20231211	114900	337531400	54200	54200	54200	54200	0
558	20231211	114800	337531400	54200	54200	54200	54200	0
559	20231211	114700	337531400	54200	54200	54200	54200	1
560	20231211	114600	337477200	54200	54200	54200	54200	0
561	20231211	114500	337477200	54200	54200	54200	54200	0
562	20231211	114400	337477200	54200	54200	54200	54200	0
563	20231211	114300	337477200	54200	54200	54200	54200	0
564	20231211	114200	337477200	54200	54200	54200	54200	0
565	20231211	114100	337477200	54200	54200	54200	54200	0
566	20231211	114000	337477200	54200	54200	54200	54200	1
567	20231211	113900	337423000	54200	54200	54200	54200	0
568	20231211	113800	337423000	54200	54200	54200	54200	0
569	20231211	113700	337423000	54200	54200	54200	54200	0
570	20231211	113600	337423000	54200	54200	54200	54200	0
571	20231211	113500	337423000	54200	54200	54200	54200	0
572	20231211	113400	337423000	54200	54200	54200	54200	0
573	20231211	113300	337423000	54200	54200	54200	54200	0
574	20231211	113200	337423000	54200	54200	54200	54200	0
575	20231211	113100	337423000	54200	54200	54200	54200	0
576	20231211	113000	337423000	54200	54000	54200	53900	19
577	20231211	112900	336396700	54000	54000	54000	54000	0
578	20231211	112800	336396700	54000	54000	54000	54000	0
579	20231211	112700	336396700	54000	54000	54000	54000	1
580	20231211	112600	336342700	54000	54000	54000	54000	0
581	20231211	112500	336342700	54000	54000	54000	54000	0
582	20231211	112400	336342700	54000	54000	54000	54000	0
583	20231211	112300	336342700	54000	54000	54000	54000	0
584	20231211	112200	336342700	54000	54000	54000	54000	15
585	20231211	112100	335532700	54100	54100	54100	54100	0
586	20231211	112000	335532700	54100	54100	54100	54100	0
587	20231211	111900	335532700	54100	54100	54100	54100	0
588	20231211	111800	335532700	54100	54100	54100	54100	5
589	20231211	111700	335262200	54100	54100	54100	54100	10
590	20231211	111600	334721200	54000	54000	54000	54000	0
591	20231211	111500	334721200	54000	54000	54000	54000	0
592	20231211	111400	334721200	54000	54000	54000	54000	0
593	20231211	111300	334721200	54000	54000	54000	54000	0
594	20231211	111200	334721200	54000	54000	54000	54000	0
595	20231211	111100	334721200	54000	54000	54000	54000	0
596	20231211	111000	334721200	54000	54000	54000	54000	0
597	20231211	110900	334721200	54000	54000	54000	54000	32
598	20231211	110800	332993200	54000	53900	54000	53900	168
599	20231211	110700	323931900	53800	53800	53800	53800	0
600	20231211	110600	323931900	53800	53800	53800	53800	6
601	20231211	110500	323609100	53800	53800	53800	53800	51
602	20231211	110400	320865300	53900	53900	53900	53900	0
603	20231211	110300	320865300	53900	53900	53900	53900	10
604	20231211	110200	320326300	53900	53900	53900	53900	0
605	20231211	110100	320326300	53900	53900	53900	53900	10
606	20231211	110000	319787300	53900	53900	53900	53900	6
607	20231211	105900	319463900	53700	53700	53700	53700	0
608	20231211	105800	319463900	53700	53700	53700	53700	8
609	20231211	105700	319034300	53700	53700	53700	53700	5
610	20231211	105600	318765800	53700	53700	53700	53700	0
611	20231211	105500	318765800	53700	53700	53700	53700	0
612	20231211	105400	318765800	53700	53800	53800	53700	15
613	20231211	105300	317960100	53700	53700	53700	53700	0
614	20231211	105200	317960100	53700	53800	53800	53700	20
615	20231211	105100	316884800	53900	53900	53900	53900	12
616	20231211	105000	316238000	53900	53900	53900	53900	4
617	20231211	104900	316022400	53800	53800	53800	53800	10
618	20231211	104800	315484400	53800	53800	53800	53800	24
619	20231211	104700	314193200	53900	53900	53900	53900	1
620	20231211	104600	314139300	53800	53900	53900	53800	6
621	20231211	104500	313816400	53900	53900	53900	53900	0
622	20231211	104400	313816400	53900	53900	53900	53900	1
623	20231211	104300	313762500	53800	53800	53800	53800	0
624	20231211	104200	313762500	53800	53800	53800	53800	0
625	20231211	104100	313762500	53800	53800	53800	53800	4
626	20231211	104000	313547300	53800	53800	53800	53800	0
627	20231211	103900	313547300	53800	53800	53800	53800	0
628	20231211	103800	313547300	53800	53700	53800	53700	105
629	20231211	103700	307898800	53600	53600	53600	53600	20
630	20231211	103600	306826800	53600	53600	53600	53600	5
631	20231211	103500	306558800	53600	53500	53600	53500	6
632	20231211	103400	306237700	53500	53500	53500	53500	15
633	20231211	103300	305435200	53500	53500	53500	53500	0
634	20231211	103200	305435200	53500	53500	53500	53500	37
635	20231211	103100	303455700	53600	53600	53600	53600	9
636	20231211	103000	302973300	53600	53600	53600	53600	339
637	20231211	102900	284802900	53700	53700	53700	53700	0
638	20231211	102800	284802900	53700	53700	53700	53700	5
639	20231211	102700	284534400	53700	53700	53700	53700	0
640	20231211	102600	284534400	53700	53700	53700	53700	5
641	20231211	102500	284265900	53600	53600	53600	53600	0
642	20231211	102400	284265900	53600	53600	53600	53600	29
643	20231211	102300	282711500	53700	53700	53700	53700	0
644	20231211	102200	282711500	53700	53700	53700	53700	0
645	20231211	102100	282711500	53700	53700	53700	53700	0
646	20231211	102000	282711500	53700	53700	53700	53700	0
647	20231211	101900	282711500	53700	53700	53700	53700	33
648	20231211	101800	280939400	53700	53700	53700	53700	0
649	20231211	101700	280939400	53700	53700	53700	53700	0
650	20231211	101600	280939400	53700	53700	53700	53700	1
651	20231211	101500	280885700	53800	53800	53800	53800	11
652	20231211	101400	280293900	54200	54200	54200	54200	0
653	20231211	101300	280293900	54200	53700	54200	53700	35
654	20231211	101200	278401500	53700	53700	53700	53700	8
655	20231211	101100	277971900	53700	53700	53700	53700	3
656	20231211	101000	277810800	53700	53800	53800	53700	63
657	20231211	100900	274427200	53800	53800	53800	53800	2
658	20231211	100800	274319600	53800	54000	54000	53800	490
659	20231211	100700	247928300	54000	54000	54000	54000	0
660	20231211	100600	247928300	54000	54000	54000	54000	0
661	20231211	100500	247928300	54000	54000	54100	54000	21
662	20231211	100400	246792400	54000	54000	54000	54000	58
663	20231211	100300	243660400	54000	54000	54000	54000	0
664	20231211	100200	243660400	54000	54000	54000	54000	6
665	20231211	100100	243336400	54000	54000	54000	54000	4
666	20231211	100000	243120400	54000	54000	54000	54000	2
667	20231211	095900	243012400	54000	54000	54000	54000	1
668	20231211	095800	242958400	54000	54000	54000	54000	7
669	20231211	095700	242580400	54000	54000	54000	54000	0
670	20231211	095600	242580400	54000	54100	54100	54000	31
671	20231211	095500	240906300	54300	54300	54300	54300	0
672	20231211	095400	240906300	54300	54300	54300	54300	0
673	20231211	095300	240906300	54300	54300	54300	54300	0
674	20231211	095200	240906300	54300	54300	54300	54200	6
675	20231211	095100	240580600	54100	54100	54100	54100	101
676	20231211	095000	235116500	53900	53900	53900	53900	204
677	20231211	094900	224120900	54100	54100	54100	54000	222
678	20231211	094800	212122300	54200	54200	54200	54200	0
679	20231211	094700	212122300	54200	54200	54200	54200	50
680	20231211	094600	209412300	54200	54200	54200	54200	1
681	20231211	094500	209358100	54200	54200	54200	54200	0
682	20231211	094400	209358100	54200	54200	54200	54200	10
683	20231211	094300	208816100	54200	54200	54200	54200	21
684	20231211	094200	207677900	54200	54200	54200	54200	22
685	20231211	094100	206485500	54200	54200	54200	54200	0
686	20231211	094000	206485500	54200	54200	54200	54200	0
687	20231211	093900	206485500	54200	54200	54200	54200	0
688	20231211	093800	206485500	54200	54000	54200	54000	33
689	20231211	093700	204702500	54000	54100	54100	54000	430
690	20231211	093600	181479700	54600	54500	54600	54500	20
691	20231211	093500	180389400	54100	54100	54100	54100	100
692	20231211	093400	174979400	54100	54100	54100	54100	0
693	20231211	093300	174979400	54100	54100	54100	54100	25
694	20231211	093200	173626900	54100	54100	54100	54100	0
695	20231211	093100	173626900	54100	54100	54100	54100	0
696	20231211	093000	173626900	54100	54100	54100	54100	12
697	20231211	092900	172977700	54200	54200	54200	54200	49
698	20231211	092800	170321900	54100	54300	54300	54100	145
699	20231211	092700	162464100	54200	54200	54200	54200	0
700	20231211	092600	162464100	54200	54200	54200	54200	0
701	20231211	092500	162464100	54200	54200	54200	54200	0
702	20231211	092400	162464100	54200	54200	54200	54200	152
703	20231211	092300	154225700	54400	54400	54400	54400	0
704	20231211	092200	154225700	54400	54400	54400	54400	61
705	20231211	092100	150907300	54600	54200	54600	54200	103
706	20231211	092000	145311300	54200	54200	54200	54200	45
707	20231211	091900	142872300	54200	54200	54200	54200	36
708	20231211	091800	140921100	54200	54200	54200	54200	19
709	20231211	091700	139891300	54200	54400	54400	54200	485
710	20231211	091600	113584200	54500	54700	54700	54500	10
711	20231211	091500	113038900	54400	54700	54700	54400	2
712	20231211	091400	112929800	54400	54200	54400	54200	202
713	20231211	091300	101951000	54200	54100	54200	54100	19
714	20231211	091200	100921300	53800	54000	54000	53800	100
715	20231211	091100	95537200	54100	54200	54200	54100	2
716	20231211	091000	95428900	53800	53900	53900	53800	27
717	20231211	090900	93973900	54000	54100	54100	54000	154
718	20231211	090800	85653200	54100	54200	54200	54100	109
719	20231211	090700	79755100	54300	54400	54500	54300	35
720	20231211	090600	77850400	54400	54200	54400	54200	110
721	20231211	090500	71876800	54300	53900	54300	53900	620
722	20231211	090400	38215900	53800	53600	53800	53600	28
723	20231211	090300	36710800	53700	54000	54000	53600	60
724	20231211	090200	33473500	54000	54500	54600	54000	258
725	20231211	090100	19522300	54500	54200	54500	54200	3
726	20231211	090000	19359100	54500	55500	55500	54500	351