KissMeData/009240/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	185100	718970850	50000	50000	50000	50000	731
3	20231204	185000	718970850	50000	50000	50000	50000	0
4	20231204	184900	718970850	50000	50000	50000	50000	0
5	20231204	184800	718970850	50000	50000	50000	50000	0
6	20231204	184700	718970850	50000	50000	50000	50000	0
7	20231204	184600	718970850	50000	50000	50000	50000	0
8	20231204	184500	718970850	50000	50000	50000	50000	0
9	20231204	184400	718970850	50000	50000	50000	50000	0
10	20231204	184300	718970850	50000	50000	50000	50000	0
11	20231204	184200	718970850	50000	50000	50000	50000	0
12	20231204	184100	718970850	50000	50000	50000	50000	0
13	20231204	184000	718970850	50000	50000	50000	50000	0
14	20231204	183900	718970850	50000	50000	50000	50000	0
15	20231204	183800	718970850	50000	50000	50000	50000	0
16	20231204	183700	718970850	50000	50000	50000	50000	0
17	20231204	183600	718970850	50000	50000	50000	50000	0
18	20231204	183500	718970850	50000	50000	50000	50000	0
19	20231204	183400	718970850	50000	50000	50000	50000	0
20	20231204	183300	718970850	50000	50000	50000	50000	0
21	20231204	183200	718970850	50000	50000	50000	50000	0
22	20231204	183100	718970850	50000	50000	50000	50000	0
23	20231204	183000	718970850	50000	50000	50000	50000	0
24	20231204	182900	718970850	50000	50000	50000	50000	0
25	20231204	182800	718970850	50000	50000	50000	50000	0
26	20231204	182700	718970850	50000	50000	50000	50000	0
27	20231204	182600	718970850	50000	50000	50000	50000	0
28	20231204	182500	718970850	50000	50000	50000	50000	0
29	20231204	182400	718970850	50000	50000	50000	50000	0
30	20231204	182300	718970850	50000	50000	50000	50000	0
31	20231204	182200	718970850	50000	50000	50000	50000	0
32	20231204	182100	718970850	50000	50000	50000	50000	731
33	20231204	182000	718970850	50000	50000	50000	50000	0
34	20231204	181900	718970850	50000	50000	50000	50000	0
35	20231204	181800	718970850	50000	50000	50000	50000	0
36	20231204	181700	718970850	50000	50000	50000	50000	0
37	20231204	181600	718970850	50000	50000	50000	50000	0
38	20231204	181500	718970850	50000	50000	50000	50000	0
39	20231204	181400	718970850	50000	50000	50000	50000	0
40	20231204	181300	718970850	50000	50000	50000	50000	0
41	20231204	181200	718970850	50000	50000	50000	50000	0
42	20231204	181100	718970850	50000	50000	50000	50000	0
43	20231204	181000	718970850	50000	50000	50000	50000	0
44	20231204	180900	718970850	50000	50000	50000	50000	0
45	20231204	180800	718970850	50000	50000	50000	50000	0
46	20231204	180700	718970850	50000	50000	50000	50000	0
47	20231204	180600	718970850	50000	50000	50000	50000	0
48	20231204	180500	718970850	50000	50000	50000	50000	0
49	20231204	180400	718970850	50000	50000	50000	50000	0
50	20231204	180300	718970850	50000	50000	50000	50000	0
51	20231204	180200	718970850	50000	50000	50000	50000	0
52	20231204	180100	718970850	50000	50000	50000	50000	0
53	20231204	180000	718970850	50000	50000	50000	50000	0
54	20231204	175900	718970850	50000	50000	50000	50000	0
55	20231204	175800	718970850	50000	50000	50000	50000	0
56	20231204	175700	718970850	50000	50000	50000	50000	0
57	20231204	175600	718970850	50000	50000	50000	50000	0
58	20231204	175500	718970850	50000	50000	50000	50000	0
59	20231204	175400	718970850	50000	50000	50000	50000	0
60	20231204	175300	718970850	50000	50000	50000	50000	0
61	20231204	175200	718970850	50000	50000	50000	50000	0
62	20231204	175100	718970850	50000	50000	50000	50000	731
63	20231204	175000	718970850	50000	50000	50000	50000	0
64	20231204	174900	718970850	50000	50000	50000	50000	0
65	20231204	174800	718970850	50000	50000	50000	50000	0
66	20231204	174700	718970850	50000	50000	50000	50000	0
67	20231204	174600	718970850	50000	50000	50000	50000	0
68	20231204	174500	718970850	50000	50000	50000	50000	0
69	20231204	174400	718970850	50000	50000	50000	50000	0
70	20231204	174300	718970850	50000	50000	50000	50000	0
71	20231204	174200	718970850	50000	50000	50000	50000	0
72	20231204	174100	718970850	50000	50000	50000	50000	0
73	20231204	174000	718970850	50000	50000	50000	50000	0
74	20231204	173900	718970850	50000	50000	50000	50000	0
75	20231204	173800	718970850	50000	50000	50000	50000	0
76	20231204	173700	718970850	50000	50000	50000	50000	0
77	20231204	173600	718970850	50000	50000	50000	50000	0
78	20231204	173500	718970850	50000	50000	50000	50000	0
79	20231204	173400	718970850	50000	50000	50000	50000	0
80	20231204	173300	718970850	50000	50000	50000	50000	0
81	20231204	173200	718970850	50000	50000	50000	50000	0
82	20231204	173100	718970850	50000	50000	50000	50000	0
83	20231204	173000	718970850	50000	50000	50000	50000	0
84	20231204	172900	718970850	50000	50000	50000	50000	0
85	20231204	172800	718970850	50000	50000	50000	50000	0
86	20231204	172700	718970850	50000	50000	50000	50000	0
87	20231204	172600	718970850	50000	50000	50000	50000	0
88	20231204	172500	718970850	50000	50000	50000	50000	0
89	20231204	172400	718970850	50000	50000	50000	50000	0
90	20231204	172300	718970850	50000	50000	50000	50000	0
91	20231204	172200	718970850	50000	50000	50000	50000	0
92	20231204	172100	718970850	50000	50000	50000	50000	731
93	20231204	172000	718970850	50000	50000	50000	50000	0
94	20231204	171900	718970850	50000	50000	50000	50000	0
95	20231204	171800	718970850	50000	50000	50000	50000	0
96	20231204	171700	718970850	50000	50000	50000	50000	0
97	20231204	171600	718970850	50000	50000	50000	50000	0
98	20231204	171500	718970850	50000	50000	50000	50000	0
99	20231204	171400	718970850	50000	50000	50000	50000	0
100	20231204	171300	718970850	50000	50000	50000	50000	0
101	20231204	171200	718970850	50000	50000	50000	50000	0
102	20231204	171100	718970850	50000	50000	50000	50000	0
103	20231204	171000	718970850	50000	50000	50000	50000	0
104	20231204	170900	718970850	50000	50000	50000	50000	0
105	20231204	170800	718970850	50000	50000	50000	50000	0
106	20231204	170700	718970850	50000	50000	50000	50000	0
107	20231204	170600	718970850	50000	50000	50000	50000	0
108	20231204	170500	718970850	50000	50000	50000	50000	0
109	20231204	170400	718970850	50000	50000	50000	50000	0
110	20231204	170300	718970850	50000	50000	50000	50000	0
111	20231204	170200	718970850	50000	50000	50000	50000	0
112	20231204	170100	718970850	50000	50000	50000	50000	0
113	20231204	170000	718970850	50000	50000	50000	50000	0
114	20231204	165900	718970850	50000	50000	50000	50000	0
115	20231204	165800	718970850	50000	50000	50000	50000	0
116	20231204	165700	718970850	50000	50000	50000	50000	0
117	20231204	165600	718970850	50000	50000	50000	50000	0
118	20231204	165500	718970850	50000	50000	50000	50000	0
119	20231204	165400	718970850	50000	50000	50000	50000	0
120	20231204	165300	718970850	50000	50000	50000	50000	0
121	20231204	165200	718970850	50000	50000	50000	50000	0
122	20231204	165100	718970850	50000	50000	50000	50000	731
123	20231204	165000	718970850	50000	50000	50000	50000	0
124	20231204	164900	718970850	50000	50000	50000	50000	0
125	20231204	164800	718970850	50000	50000	50000	50000	0
126	20231204	164700	718970850	50000	50000	50000	50000	0
127	20231204	164600	718970850	50000	50000	50000	50000	0
128	20231204	164500	718970850	50000	50000	50000	50000	0
129	20231204	164400	718970850	50000	50000	50000	50000	0
130	20231204	164300	718970850	50000	50000	50000	50000	0
131	20231204	164200	718970850	50000	50000	50000	50000	0
132	20231204	164100	718970850	50000	50000	50000	50000	0
133	20231204	164000	718970850	50000	50000	50000	50000	0
134	20231204	163900	718970850	50000	50000	50000	50000	0
135	20231204	163800	718970850	50000	50000	50000	50000	0
136	20231204	163700	718970850	50000	50000	50000	50000	0
137	20231204	163600	718970850	50000	50000	50000	50000	0
138	20231204	163500	718970850	50000	50000	50000	50000	0
139	20231204	163400	718970850	50000	50000	50000	50000	0
140	20231204	163300	718970850	50000	50000	50000	50000	0
141	20231204	163200	718970850	50000	50000	50000	50000	0
142	20231204	163100	718970850	50000	50000	50000	50000	0
143	20231204	163000	718970850	50000	50000	50000	50000	0
144	20231204	162900	718970850	50000	50000	50000	50000	0
145	20231204	162800	718970850	50000	50000	50000	50000	0
146	20231204	162700	718970850	50000	50000	50000	50000	0
147	20231204	162600	718970850	50000	50000	50000	50000	0
148	20231204	162500	718970850	50000	50000	50000	50000	0
149	20231204	162400	718970850	50000	50000	50000	50000	0
150	20231204	162300	718970850	50000	50000	50000	50000	0
151	20231204	162200	718970850	50000	50000	50000	50000	0
152	20231204	162100	718970850	50000	50000	50000	50000	731
153	20231204	162000	718970850	50000	50000	50000	50000	0
154	20231204	161900	718970850	50000	50000	50000	50000	0
155	20231204	161800	718970850	50000	50000	50000	50000	0
156	20231204	161700	718970850	50000	50000	50000	50000	0
157	20231204	161600	718970850	50000	50000	50000	50000	0
158	20231204	161500	718970850	50000	50000	50000	50000	0
159	20231204	161400	718970850	50000	50000	50000	50000	0
160	20231204	161300	718970850	50000	50000	50000	50000	0
161	20231204	161200	718970850	50000	50000	50000	50000	0
162	20231204	161100	718970850	50000	50000	50000	50000	0
163	20231204	161000	718970850	50000	50000	50000	50000	0
164	20231204	160900	718970850	50000	50000	50000	50000	0
165	20231204	160800	718970850	50000	50000	50000	50000	0
166	20231204	160700	718970850	50000	50000	50000	50000	0
167	20231204	160600	718970850	50000	50000	50000	50000	0
168	20231204	160500	718970850	50000	50000	50000	50000	0
169	20231204	160400	718970850	50000	50000	50000	50000	0
170	20231204	160300	718970850	50000	50000	50000	50000	0
171	20231204	160200	718970850	50000	50000	50000	50000	0
172	20231204	160100	718970850	50000	50000	50000	50000	0
173	20231204	160000	718970850	50000	50000	50000	50000	0
174	20231204	155900	718970850	50000	50000	50000	50000	0
175	20231204	155800	718970850	50000	50000	50000	50000	0
176	20231204	155700	718970850	50000	50000	50000	50000	0
177	20231204	155600	718970850	50000	50000	50000	50000	0
178	20231204	155500	718970850	50000	50000	50000	50000	0
179	20231204	155400	718970850	50000	50000	50000	50000	0
180	20231204	155300	718970850	50000	50000	50000	50000	0
181	20231204	155200	718970850	50000	50000	50000	50000	0
182	20231204	155100	718970850	50000	50000	50000	50000	731
183	20231204	155000	718970850	50000	50000	50000	50000	0
184	20231204	154900	718970850	50000	50000	50000	50000	0
185	20231204	154800	718970850	50000	50000	50000	50000	0
186	20231204	154700	718970850	50000	50000	50000	50000	0
187	20231204	154600	718970850	50000	50000	50000	50000	0
188	20231204	154500	718970850	50000	50000	50000	50000	0
189	20231204	154400	718970850	50000	50000	50000	50000	0
190	20231204	154300	718970850	50000	50000	50000	50000	0
191	20231204	154200	718970850	50000	50000	50000	50000	0
192	20231204	154100	718970850	50000	50000	50000	50000	0
193	20231204	154000	718970850	50000	50000	50000	50000	0
194	20231204	153900	718970850	50000	50000	50000	50000	0
195	20231204	153800	718970850	50000	50000	50000	50000	0
196	20231204	153700	718970850	50000	50000	50000	50000	0
197	20231204	153600	718970850	50000	50000	50000	50000	0
198	20231204	153500	718970850	50000	50000	50000	50000	0
199	20231204	153400	718970850	50000	50000	50000	50000	0
200	20231204	153300	718970850	50000	50000	50000	50000	0
201	20231204	153200	718970850	50000	50000	50000	50000	731
202	20231204	153100	682420850	50800	50800	50800	50800	0
203	20231204	153000	682420850	50800	50800	50800	50800	0
204	20231204	152900	682420850	50800	50800	50800	50800	0
205	20231204	152800	682420850	50800	50800	50800	50800	0
206	20231204	152700	682420850	50800	50800	50800	50800	0
207	20231204	152600	682420850	50800	50800	50800	50800	0
208	20231204	152500	682420850	50800	50800	50800	50800	0
209	20231204	152400	682420850	50800	50800	50800	50800	0
210	20231204	152300	682420850	50800	50800	50800	50800	0
211	20231204	152200	682420850	50800	50800	50800	50800	0
212	20231204	152100	682420850	50800	50800	50800	50800	0
213	20231204	152000	682420850	50800	50800	50800	50800	0
214	20231204	151900	682420850	50800	50700	50800	50300	52
215	20231204	151800	679795650	50700	50500	50700	50300	256
216	20231204	151700	666877050	50600	50500	50600	50500	14
217	20231204	151600	666168750	50500	50500	50500	50500	0
218	20231204	151500	666168750	50500	50500	50500	50500	1
219	20231204	151400	666118250	50500	50500	50500	50500	0
220	20231204	151300	666118250	50500	50600	50600	50500	21
221	20231204	151200	665057650	50700	50800	50800	50700	91
222	20231204	151100	660443250	50800	50800	50800	50800	4
223	20231204	151000	660240050	50800	50700	50800	50700	6
224	20231204	150900	659935450	50700	50800	50800	50700	4
225	20231204	150800	659732350	50800	50800	50800	50800	3
226	20231204	150700	659579950	50800	50700	50800	50700	15
227	20231204	150600	658819050	50800	50800	50800	50800	5
228	20231204	150500	658565050	50800	50700	50800	50700	127
229	20231204	150400	652125750	50700	50700	50700	50700	4
230	20231204	150300	651922950	50700	50700	50700	50700	0
231	20231204	150200	651922950	50700	50600	50700	50600	3
232	20231204	150100	651771050	50600	50600	50600	50600	0
233	20231204	150000	651771050	50600	50600	50600	50600	9
234	20231204	145900	651315650	50500	50600	50600	50500	95
235	20231204	145800	646517350	50700	50700	50700	50700	11
236	20231204	145700	645959650	50800	50800	50800	50800	0
237	20231204	145600	645959650	50800	50700	50800	50700	44
238	20231204	145500	643727450	50800	50800	50800	50800	0
239	20231204	145400	643727450	50800	50800	50800	50800	2
240	20231204	145300	643625850	50800	50800	50800	50800	73
241	20231204	145200	639917450	50800	50800	50800	50800	0
242	20231204	145100	639917450	50800	50800	50800	50800	0
243	20231204	145000	639917450	50800	50800	50800	50800	48
244	20231204	144900	637479050	50800	50800	50800	50800	11
245	20231204	144800	636920250	50800	50800	50800	50800	0
246	20231204	144700	636920250	50800	50800	50800	50800	42
247	20231204	144600	634786650	50900	50900	50900	50800	26
248	20231204	144500	633465250	50900	50800	50900	50800	6
249	20231204	144400	633159950	50800	50900	50900	50800	35
250	20231204	144300	631381450	50900	50900	50900	50900	4
251	20231204	144200	631177850	50900	50900	50900	50900	12
252	20231204	144100	630567050	50800	50900	50900	50800	35
253	20231204	144000	628788550	50900	50900	50900	50800	164
254	20231204	143900	620445750	50800	50800	50800	50800	0
255	20231204	143800	620445750	50800	50900	50900	50800	31
256	20231204	143700	618870850	50800	50800	50800	50800	0
257	20231204	143600	618870850	50800	50800	50800	50800	54
258	20231204	143500	616127650	50800	50800	50800	50800	0
259	20231204	143400	616127650	50800	50800	50800	50800	122
260	20231204	143300	609930050	50500	50700	50700	50500	30
261	20231204	143200	608412450	50700	50700	50700	50700	1
262	20231204	143100	608361750	50700	50700	50700	50700	11
263	20231204	143000	607804050	50700	50800	50800	50700	33
264	20231204	142900	606130850	50700	50700	50700	50700	126
265	20231204	142800	599742650	50800	50800	50800	50800	20
266	20231204	142700	598726650	50900	50800	50900	50800	33
267	20231204	142600	597050150	50900	50900	50900	50900	0
268	20231204	142500	597050150	50900	50800	50900	50800	9
269	20231204	142400	596592850	50800	50800	50800	50800	30
270	20231204	142300	595068850	50900	50700	50900	50700	213
271	20231204	142200	584257850	50700	50600	50700	50600	13
272	20231204	142100	583599950	50500	50500	50600	50500	122
273	20231204	142000	577435750	50500	50400	50500	50400	5
274	20231204	141900	577183450	50500	50500	50500	50500	0
275	20231204	141800	577183450	50500	50600	50600	50500	13
276	20231204	141700	576526450	50600	50500	50600	50500	19
277	20231204	141600	575566650	50400	50400	50400	50400	30
278	20231204	141500	574054650	50500	50500	50500	50500	1
279	20231204	141400	574004150	50500	50500	50500	50500	0
280	20231204	141300	574004150	50500	50500	50500	50500	26
281	20231204	141200	572691150	50600	50600	50600	50600	1
282	20231204	141100	572640550	50600	50600	50600	50600	0
283	20231204	141000	572640550	50600	50700	50700	50500	16
284	20231204	140900	571830950	50700	50600	50700	50600	4
285	20231204	140800	571628450	50600	50600	50600	50600	1
286	20231204	140700	571577850	50500	50600	50600	50500	33
287	20231204	140600	569911050	50600	50600	50600	50600	4
288	20231204	140500	569708650	50500	50500	50500	50500	96
289	20231204	140400	564860650	50500	50400	50500	50400	33
290	20231204	140300	563197150	50500	50500	50500	50500	3
291	20231204	140200	563045650	50400	50400	50400	50400	0
292	20231204	140100	563045650	50400	50400	50500	50400	36
293	20231204	140000	561230750	50500	50400	50500	50400	5
294	20231204	135900	560978450	50500	50500	50500	50500	1
295	20231204	135800	560927950	50400	50500	50500	50400	34
296	20231204	135700	559213950	50500	50500	50500	50500	3
297	20231204	135600	559062450	50500	50500	50500	50500	1
298	20231204	135500	559011950	50400	50500	50500	50400	33
299	20231204	135400	557348450	50500	50500	50500	50500	1
300	20231204	135300	557297950	50400	50500	50500	50400	31
301	20231204	135200	555735450	50500	50500	50500	50500	4
302	20231204	135100	555533450	50500	50500	50500	50500	3
303	20231204	135000	555381950	50300	50500	50500	50300	35
304	20231204	134900	553617950	50500	50500	50500	50500	7
305	20231204	134800	553264450	50500	50500	50500	50500	0
306	20231204	134700	553264450	50500	50500	50600	50500	23
307	20231204	134600	552102850	50500	50500	50500	50500	31
308	20231204	134500	550537350	50500	50500	50500	50500	14
309	20231204	134400	549830350	50500	50500	50500	50300	67
310	20231204	134300	546456450	50500	50500	50500	50500	2
311	20231204	134200	546355450	50500	50500	50500	50500	4
312	20231204	134100	546153450	50500	50600	50600	50500	30
313	20231204	134000	544638250	50500	50600	50600	50500	7
314	20231204	133900	544284250	50600	50600	50600	50600	1
315	20231204	133800	544233650	50600	50700	50700	50600	18
316	20231204	133700	543322550	50700	50700	50700	50700	1
317	20231204	133600	543271850	50500	50600	50600	50500	64
318	20231204	133500	540034150	50300	50600	50600	50300	58
319	20231204	133400	537108350	50500	50500	50500	50500	6
320	20231204	133300	536805350	50300	50300	50300	50300	30
321	20231204	133200	535296350	50600	50600	50600	50600	1
322	20231204	133100	535245750	50300	50300	50300	50300	0
323	20231204	133000	535245750	50300	50600	50600	50300	42
324	20231204	132900	533130150	50500	50500	50500	50500	0
325	20231204	132800	533130150	50500	50400	50500	50400	16
326	20231204	132700	532322250	50400	50200	50400	50200	279
327	20231204	132600	518292350	50300	50300	50300	50300	0
328	20231204	132500	518292350	50300	50300	50300	50300	1
329	20231204	132400	518242050	50200	50200	50200	50200	30
330	20231204	132300	516736050	50200	50200	50200	50200	56
331	20231204	132200	513924850	50200	50200	50200	50200	0
332	20231204	132100	513924850	50200	50200	50200	50200	2
333	20231204	132000	513824450	50300	50200	50300	50200	14
334	20231204	131900	513121550	50000	50000	50000	50000	0
335	20231204	131800	513121550	50000	50300	50300	50000	31
336	20231204	131700	511571250	50300	50300	50300	50300	0
337	20231204	131600	511571250	50300	50300	50300	50300	1
338	20231204	131500	511520950	50000	50000	50000	50000	30
339	20231204	131400	510020950	50300	50300	50300	50300	1
340	20231204	131300	509970650	50300	50000	50300	50000	31
341	20231204	131200	508420350	50100	50300	50300	50100	12
342	20231204	131100	507818750	50300	50300	50300	50300	1
343	20231204	131000	507768450	50100	50100	50100	50000	85
344	20231204	130900	503510550	50100	50200	50200	50100	13
345	20231204	130800	502858950	50200	50200	50200	50200	1
346	20231204	130700	502808750	50100	50100	50100	50100	30
347	20231204	130600	501305750	50200	50200	50200	50200	1
348	20231204	130500	501255550	50100	50100	50100	50100	0
349	20231204	130400	501255550	50100	50200	50200	50100	59
350	20231204	130300	498299550	50200	50200	50200	50200	1
351	20231204	130200	498249350	50300	50300	50300	50300	0
352	20231204	130100	498249350	50300	50100	50300	50100	31
353	20231204	130000	496696050	50100	50100	50100	50100	8
354	20231204	125900	496295250	50200	50200	50200	50200	7
355	20231204	125800	495943850	50100	50100	50100	50100	30
356	20231204	125700	494440850	50200	50200	50200	50200	13
357	20231204	125600	493788250	50200	50200	50200	50200	21
358	20231204	125500	492734050	50200	50200	50200	50200	41
359	20231204	125400	490675850	50200	50300	50300	50200	79
360	20231204	125300	486709950	50200	50200	50200	50200	45
361	20231204	125200	484450950	50300	50300	50300	50300	1
362	20231204	125100	484400650	50100	50100	50100	50100	0
363	20231204	125000	484400650	50100	50300	50300	50100	61
364	20231204	124900	481338750	50300	50300	50300	50300	2
365	20231204	124800	481238150	50300	50300	50300	50300	0
366	20231204	124700	481238150	50300	50100	50300	50100	31
367	20231204	124600	479684850	50300	50300	50300	50300	0
368	20231204	124500	479684850	50300	50300	50300	50300	1
369	20231204	124400	479634550	50200	50200	50200	50200	30
370	20231204	124300	478128550	50100	50200	50200	50100	144
371	20231204	124200	470902550	50200	50200	50200	50200	78
372	20231204	124100	466986950	50200	50200	50200	50200	158
373	20231204	124000	459055350	50300	50200	50300	50200	4
374	20231204	123900	458854450	50200	50200	50200	50200	0
375	20231204	123800	458854450	50200	50300	50300	50200	31
376	20231204	123700	457298150	50300	50300	50300	50300	0
377	20231204	123600	457298150	50300	50300	50300	50300	0
378	20231204	123500	457298150	50300	50200	50300	50200	97
379	20231204	123400	452428650	50300	50300	50300	50300	0
380	20231204	123300	452428650	50300	50300	50300	50300	21
381	20231204	123200	451372350	50300	50300	50300	50300	50
382	20231204	123100	448857350	50400	50400	50400	50400	1
383	20231204	123000	448806950	50300	50300	50300	50300	33
384	20231204	122900	447147050	50400	50400	50400	50400	0
385	20231204	122800	447147050	50400	50400	50400	50400	1
386	20231204	122700	447096650	50400	50400	50400	50400	7
387	20231204	122600	446743850	50600	50600	50600	50600	1
388	20231204	122500	446693250	50300	50300	50300	50300	0
389	20231204	122400	446693250	50300	50600	50600	50300	31
390	20231204	122300	445133650	50600	50600	50600	50600	0
391	20231204	122200	445133650	50600	50600	50600	50600	0
392	20231204	122100	445133650	50600	50300	50600	50300	31
393	20231204	122000	443574050	50300	50300	50300	50300	3
394	20231204	121900	443423150	50600	50600	50600	50600	1
395	20231204	121800	443372550	50400	50400	50400	50400	77
396	20231204	121700	439491750	50600	50600	50600	50600	0
397	20231204	121600	439491750	50600	50600	50600	50600	1
398	20231204	121500	439441150	50400	50600	50600	50400	31
399	20231204	121400	437878550	50600	50600	50600	50600	1
400	20231204	121300	437827950	50400	50400	50400	50400	0
401	20231204	121200	437827950	50400	50600	50600	50400	31
402	20231204	121100	436265350	50400	50400	50400	50400	0
403	20231204	121000	436265350	50400	50400	50400	50300	65
404	20231204	120900	432989450	50500	50500	50500	50500	1
405	20231204	120800	432938950	50500	50500	50500	50500	11
406	20231204	120700	432383450	50500	50500	50500	50500	18
407	20231204	120600	431474450	50600	50600	50600	50600	0
408	20231204	120500	431474450	50600	50600	50600	50600	1
409	20231204	120400	431423850	50600	50600	50600	50600	3
410	20231204	120300	431272050	50600	50600	50600	50600	19
411	20231204	120200	430310650	50700	50700	50700	50700	1
412	20231204	120100	430259950	50600	50500	50600	50500	31
413	20231204	120000	428694350	50500	50700	50700	50500	4
414	20231204	115900	428492050	50700	50700	50700	50700	7
415	20231204	115800	428137150	50700	50900	50900	50700	12
416	20231204	115700	427528550	50700	50700	50700	50700	1
417	20231204	115600	427477850	50700	50700	50700	50700	0
418	20231204	115500	427477850	50700	50700	50800	50700	53
419	20231204	115400	424790650	50800	50800	50800	50800	0
420	20231204	115300	424790650	50800	50800	50800	50800	1
421	20231204	115200	424739850	50800	50800	50800	50800	27
422	20231204	115100	423368250	50900	50900	50900	50900	0
423	20231204	115000	423368250	50900	50800	50900	50800	35
424	20231204	114900	421590050	50900	50900	50900	50900	0
425	20231204	114800	421590050	50900	50900	50900	50900	2
426	20231204	114700	421488250	50900	50900	50900	50900	24
427	20231204	114600	420266650	50800	50800	50800	50800	28
428	20231204	114500	418844250	50800	50800	50800	50800	0
429	20231204	114400	418844250	50800	50800	50800	50800	15
430	20231204	114300	418082250	50900	50900	50900	50900	1
431	20231204	114200	418031350	51000	51000	51000	51000	0
432	20231204	114100	418031350	51000	50800	51000	50800	30
433	20231204	114000	416507150	50800	50800	50800	50800	3
434	20231204	113900	416354750	50800	50800	50800	50800	30
435	20231204	113800	414830750	50800	50900	50900	50800	25
436	20231204	113700	413559450	50800	50800	50800	50800	9
437	20231204	113600	413102250	50700	50700	50900	50700	12
438	20231204	113500	412493650	50700	50700	50700	50700	19
439	20231204	113400	411530350	50900	50900	50900	50900	1
440	20231204	113300	411479450	50600	50600	50600	50600	0
441	20231204	113200	411479450	50600	50600	50600	50600	49
442	20231204	113100	409000050	50700	50700	50700	50700	1
443	20231204	113000	408949350	50600	50600	50600	50600	27
444	20231204	112900	407583150	50700	50900	50900	50700	7
445	20231204	112800	407228050	50800	50700	50800	50700	25
446	20231204	112700	405959150	50600	50700	50700	50600	20
447	20231204	112600	404945250	50900	50900	50900	50900	0
448	20231204	112500	404945250	50900	50900	50900	50900	0
449	20231204	112400	404945250	50900	50700	50900	50700	55
450	20231204	112300	402156550	50700	50700	50700	50700	0
451	20231204	112200	402156550	50700	50800	50800	50700	2
452	20231204	112100	402055050	50500	50500	50500	50500	30
453	20231204	112000	400540050	50500	50900	50900	50500	4
454	20231204	111900	400337650	50700	50700	50700	50700	19
455	20231204	111800	399374350	50500	50500	50600	50500	51
456	20231204	111700	396797550	50500	50600	50600	50500	143
457	20231204	111600	389568150	50600	50600	50600	50600	0
458	20231204	111500	389568150	50600	50800	50800	50600	41
459	20231204	111400	387489450	50700	50700	50700	50700	0
460	20231204	111300	387489450	50700	50800	50800	50700	2
461	20231204	111200	387387950	50800	50800	50800	50800	10
462	20231204	111100	386879950	50800	50800	50800	50800	10
463	20231204	111000	386371950	50800	50800	50900	50800	6
464	20231204	110900	386067050	50600	50600	50600	50600	120
465	20231204	110800	379995050	50700	50700	50700	50700	28
466	20231204	110700	378575450	50700	50700	50700	50700	9
467	20231204	110600	378119150	50800	50700	50800	50700	8
468	20231204	110500	377712850	50800	50800	50800	50700	35
469	20231204	110400	375936350	50900	50900	50900	50900	26
470	20231204	110300	374612950	50900	51000	51000	50900	3
471	20231204	110200	374460050	50900	50900	50900	50900	0
472	20231204	110100	374460050	50900	51100	51100	50900	30
473	20231204	110000	372932850	50900	50900	50900	50900	3
474	20231204	105900	372780150	51300	51300	51300	51300	0
475	20231204	105800	372780150	51300	51100	51300	50900	45
476	20231204	105700	370485450	51100	51100	51200	51100	84
477	20231204	105600	366189550	51000	51100	51100	51000	2
478	20231204	105500	366087450	51100	51100	51100	51100	1
479	20231204	105400	366036350	51000	51100	51100	51000	2
480	20231204	105300	365934250	51000	51000	51000	51000	13
481	20231204	105200	365271250	51000	51000	51000	51000	2
482	20231204	105100	365169250	50900	51000	51000	50900	2
483	20231204	105000	365067350	51000	50800	51000	50800	16
484	20231204	104900	364253150	50800	50900	50900	50800	2
485	20231204	104800	364151450	50800	50800	50800	50800	0
486	20231204	104700	364151450	50800	50900	50900	50800	2
487	20231204	104600	364049750	50700	50900	50900	50700	70
488	20231204	104500	360497750	50900	50900	50900	50900	0
489	20231204	104400	360497750	50900	51000	51100	50900	7
490	20231204	104300	360140850	51000	51000	51000	51000	1
491	20231204	104200	360089850	51200	51100	51200	51000	3
492	20231204	104100	359936550	51100	51100	51100	51100	7
493	20231204	104000	359578850	51300	50700	51300	50700	42
494	20231204	103900	357429950	51300	51000	51300	50700	89
495	20231204	103800	352891050	50900	50900	50900	50900	0
496	20231204	103700	352891050	50900	51000	51000	50900	2
497	20231204	103600	352789150	51000	51100	51100	51000	31
498	20231204	103500	351206150	51300	51300	51300	51300	1
499	20231204	103400	351154850	51300	51200	51300	51200	10
500	20231204	103300	350642350	51200	51200	51200	51200	0
501	20231204	103200	350642350	51200	51100	51200	51100	48
502	20231204	103100	348189450	50900	50900	50900	50900	0
503	20231204	103000	348189450	50900	50800	51000	50800	9
504	20231204	102900	347731750	50800	51000	51000	50800	32
505	20231204	102800	346100750	51000	50900	51000	50900	6
506	20231204	102700	345794850	51000	51000	51000	51000	4
507	20231204	102600	345590850	51000	51000	51000	51000	2
508	20231204	102500	345488850	50900	50900	51000	50900	8
509	20231204	102400	345081550	51000	51000	51000	51000	1
510	20231204	102300	345030550	51000	51000	51000	51000	1
511	20231204	102200	344979550	50800	50800	50800	50700	43
512	20231204	102100	342796050	50800	50800	50800	50800	0
513	20231204	102000	342796050	50800	50900	50900	50800	27
514	20231204	101900	341423350	50900	50800	50900	50800	14
515	20231204	101800	340711550	50800	50800	50800	50700	299
516	20231204	101700	325526350	50600	50600	50600	50600	8
517	20231204	101600	325121550	50700	50500	50700	50500	345
518	20231204	101500	307657250	50500	50500	50500	50500	0
519	20231204	101400	307657250	50500	50500	50600	50300	66
520	20231204	101300	304324350	50500	50500	50500	50500	18
521	20231204	101200	303415350	50500	50500	50500	50500	0
522	20231204	101100	303415350	50500	50300	50500	50300	117
523	20231204	101000	297528250	50500	50300	50500	50300	4
524	20231204	100900	297326850	50600	50600	50600	50600	1
525	20231204	100800	297276250	50500	50400	50500	50400	43
526	20231204	100700	295108150	50500	50500	50500	50500	1
527	20231204	100600	295057650	50500	50500	50500	50500	1
528	20231204	100500	295007150	50500	50500	50500	50500	0
529	20231204	100400	295007150	50500	50500	50500	50500	1
530	20231204	100300	294956650	50500	50200	50500	50200	2
531	20231204	100200	294855950	50500	50500	50500	50500	1
532	20231204	100100	294805450	50500	50500	50500	50500	12
533	20231204	100000	294199450	50500	50500	50500	50200	6
534	20231204	095900	293897350	50500	50300	50500	50200	39
535	20231204	095800	291938650	50500	50500	50500	50500	2
536	20231204	095700	291837650	50600	50400	50600	50200	78
537	20231204	095600	287908450	50600	50500	50600	50400	75
538	20231204	095500	284120950	50600	50600	50600	50600	1
539	20231204	095400	284070350	50600	50600	50600	50600	1
540	20231204	095300	284019750	50600	50600	50600	50600	0
541	20231204	095200	284019750	50600	50600	50600	50600	1
542	20231204	095100	283969150	50600	50500	50600	50300	54
543	20231204	095000	281243250	50600	50500	50600	50300	20
544	20231204	094900	280233450	50600	50600	50600	50600	0
545	20231204	094800	280233450	50600	50500	50600	50300	16
546	20231204	094700	279427250	50500	50500	50500	50500	5
547	20231204	094600	279174750	50600	50600	50600	50600	15
548	20231204	094500	278415750	50600	50600	50600	50600	1
549	20231204	094400	278365150	50600	50600	50600	50600	0
550	20231204	094300	278365150	50600	50600	50600	50400	30
551	20231204	094200	276850550	50500	50500	50500	50500	0
552	20231204	094100	276850550	50500	50500	50500	50500	22
553	20231204	094000	275739550	50500	50500	50500	50400	10
554	20231204	093900	275234850	50500	50500	50500	50500	0
555	20231204	093800	275234850	50500	50500	50500	50500	1
556	20231204	093700	275184350	50400	50400	50400	50400	17
557	20231204	093600	274327550	50400	50400	50400	50400	1
558	20231204	093500	274277150	50200	50400	50400	50200	50
559	20231204	093400	271759450	50500	50500	50500	50500	0
560	20231204	093300	271759450	50500	50500	50500	50500	1
561	20231204	093200	271708950	50500	50500	50500	50500	0
562	20231204	093100	271708950	50500	50400	50500	50400	6
563	20231204	093000	271406450	50500	50400	50500	50400	4
564	20231204	092900	271204750	50500	50500	50500	50500	0
565	20231204	092800	271204750	50500	50500	50500	50500	1
566	20231204	092700	271154250	50500	50500	50500	50200	17
567	20231204	092600	270296650	50500	50200	50500	50200	3
568	20231204	092500	270145450	50200	50200	50200	50200	5
569	20231204	092400	269894450	50400	50300	50400	50300	10
570	20231204	092300	269391350	50400	50700	50700	50400	5
571	20231204	092200	269138750	50700	50700	50700	50700	0
572	20231204	092100	269138750	50700	50300	50700	50300	23
573	20231204	092000	267975950	50300	50300	50300	50200	15
574	20231204	091900	267221550	50300	50800	50800	50300	97
575	20231204	091800	262333750	50800	50800	50800	50800	0
576	20231204	091700	262333750	50800	50800	50800	50800	1
577	20231204	091600	262282950	50500	50600	50600	50500	6
578	20231204	091500	261979850	50500	50500	50500	50500	29
579	20231204	091400	260515350	50900	50900	50900	50900	2
580	20231204	091300	260413550	50900	50600	50900	50500	25
581	20231204	091200	259148550	50600	50900	50900	50600	95
582	20231204	091100	254318850	50800	50700	50800	50400	144
583	20231204	091000	247012850	50300	50800	50800	50300	14
584	20231204	090900	246308150	50200	50200	50800	50100	534
585	20231204	090800	219483850	50100	50000	50500	49950	189
586	20231204	090700	210005400	50200	50200	50200	50200	6
587	20231204	090600	209704200	50100	50200	50200	50100	23
588	20231204	090500	208549900	50300	50200	50300	49800	155
589	20231204	090400	200802800	50300	50300	50300	50300	46
590	20231204	090300	198489000	50300	49600	50400	49600	238
591	20231204	090200	186584500	50100	48900	50100	48900	370
592	20231204	090100	168302450	48750	50400	50400	47500	2854
593	20231204	090000	28727100	50400	51700	51700	50300	564