KissMeData/039130/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	192100	2774718900	52600	52600	52600	52600	3043
3	20231211	192000	2774718900	52600	52600	52600	52600	0
4	20231211	191900	2774718900	52600	52600	52600	52600	0
5	20231211	191800	2774718900	52600	52600	52600	52600	0
6	20231211	191700	2774718900	52600	52600	52600	52600	0
7	20231211	191600	2774718900	52600	52600	52600	52600	0
8	20231211	191500	2774718900	52600	52600	52600	52600	0
9	20231211	191400	2774718900	52600	52600	52600	52600	0
10	20231211	191300	2774718900	52600	52600	52600	52600	0
11	20231211	191200	2774718900	52600	52600	52600	52600	0
12	20231211	191100	2774718900	52600	52600	52600	52600	0
13	20231211	191000	2774718900	52600	52600	52600	52600	0
14	20231211	190900	2774718900	52600	52600	52600	52600	0
15	20231211	190800	2774718900	52600	52600	52600	52600	0
16	20231211	190700	2774718900	52600	52600	52600	52600	0
17	20231211	190600	2774718900	52600	52600	52600	52600	0
18	20231211	190500	2774718900	52600	52600	52600	52600	0
19	20231211	190400	2774718900	52600	52600	52600	52600	0
20	20231211	190300	2774718900	52600	52600	52600	52600	0
21	20231211	190200	2774718900	52600	52600	52600	52600	0
22	20231211	190100	2774718900	52600	52600	52600	52600	0
23	20231211	190000	2774718900	52600	52600	52600	52600	0
24	20231211	185900	2774718900	52600	52600	52600	52600	0
25	20231211	185800	2774718900	52600	52600	52600	52600	0
26	20231211	185700	2774718900	52600	52600	52600	52600	0
27	20231211	185600	2774718900	52600	52600	52600	52600	0
28	20231211	185500	2774718900	52600	52600	52600	52600	0
29	20231211	185400	2774718900	52600	52600	52600	52600	0
30	20231211	185300	2774718900	52600	52600	52600	52600	0
31	20231211	185200	2774718900	52600	52600	52600	52600	0
32	20231211	185100	2774718900	52600	52600	52600	52600	3043
33	20231211	185000	2774718900	52600	52600	52600	52600	0
34	20231211	184900	2774718900	52600	52600	52600	52600	0
35	20231211	184800	2774718900	52600	52600	52600	52600	0
36	20231211	184700	2774718900	52600	52600	52600	52600	0
37	20231211	184600	2774718900	52600	52600	52600	52600	0
38	20231211	184500	2774718900	52600	52600	52600	52600	0
39	20231211	184400	2774718900	52600	52600	52600	52600	0
40	20231211	184300	2774718900	52600	52600	52600	52600	0
41	20231211	184200	2774718900	52600	52600	52600	52600	0
42	20231211	184100	2774718900	52600	52600	52600	52600	0
43	20231211	184000	2774718900	52600	52600	52600	52600	0
44	20231211	183900	2774718900	52600	52600	52600	52600	0
45	20231211	183800	2774718900	52600	52600	52600	52600	0
46	20231211	183700	2774718900	52600	52600	52600	52600	0
47	20231211	183600	2774718900	52600	52600	52600	52600	0
48	20231211	183500	2774718900	52600	52600	52600	52600	0
49	20231211	183400	2774718900	52600	52600	52600	52600	0
50	20231211	183300	2774718900	52600	52600	52600	52600	0
51	20231211	183200	2774718900	52600	52600	52600	52600	0
52	20231211	183100	2774718900	52600	52600	52600	52600	0
53	20231211	183000	2774718900	52600	52600	52600	52600	0
54	20231211	182900	2774718900	52600	52600	52600	52600	0
55	20231211	182800	2774718900	52600	52600	52600	52600	0
56	20231211	182700	2774718900	52600	52600	52600	52600	0
57	20231211	182600	2774718900	52600	52600	52600	52600	0
58	20231211	182500	2774718900	52600	52600	52600	52600	0
59	20231211	182400	2774718900	52600	52600	52600	52600	0
60	20231211	182300	2774718900	52600	52600	52600	52600	0
61	20231211	182200	2774718900	52600	52600	52600	52600	0
62	20231211	182100	2774718900	52600	52600	52600	52600	3043
63	20231211	182000	2774718900	52600	52600	52600	52600	0
64	20231211	181900	2774718900	52600	52600	52600	52600	0
65	20231211	181800	2774718900	52600	52600	52600	52600	0
66	20231211	181700	2774718900	52600	52600	52600	52600	0
67	20231211	181600	2774718900	52600	52600	52600	52600	0
68	20231211	181500	2774718900	52600	52600	52600	52600	0
69	20231211	181400	2774718900	52600	52600	52600	52600	0
70	20231211	181300	2774718900	52600	52600	52600	52600	0
71	20231211	181200	2774718900	52600	52600	52600	52600	0
72	20231211	181100	2774718900	52600	52600	52600	52600	0
73	20231211	181000	2774718900	52600	52600	52600	52600	0
74	20231211	180900	2774718900	52600	52600	52600	52600	0
75	20231211	180800	2774718900	52600	52600	52600	52600	0
76	20231211	180700	2774718900	52600	52600	52600	52600	0
77	20231211	180600	2774718900	52600	52600	52600	52600	0
78	20231211	180500	2774718900	52600	52600	52600	52600	0
79	20231211	180400	2774718900	52600	52600	52600	52600	0
80	20231211	180300	2774718900	52600	52600	52600	52600	0
81	20231211	180200	2774718900	52600	52600	52600	52600	0
82	20231211	180100	2774718900	52600	52600	52600	52600	0
83	20231211	180000	2774718900	52600	52600	52600	52600	0
84	20231211	175900	2774718900	52600	52600	52600	52600	0
85	20231211	175800	2774718900	52600	52600	52600	52600	0
86	20231211	175700	2774718900	52600	52600	52600	52600	0
87	20231211	175600	2774718900	52600	52600	52600	52600	0
88	20231211	175500	2774718900	52600	52600	52600	52600	0
89	20231211	175400	2774718900	52600	52600	52600	52600	0
90	20231211	175300	2774718900	52600	52600	52600	52600	0
91	20231211	175200	2774718900	52600	52600	52600	52600	0
92	20231211	175100	2774718900	52600	52600	52600	52600	3043
93	20231211	175000	2774718900	52600	52600	52600	52600	0
94	20231211	174900	2774718900	52600	52600	52600	52600	0
95	20231211	174800	2774718900	52600	52600	52600	52600	0
96	20231211	174700	2774718900	52600	52600	52600	52600	0
97	20231211	174600	2774718900	52600	52600	52600	52600	0
98	20231211	174500	2774718900	52600	52600	52600	52600	0
99	20231211	174400	2774718900	52600	52600	52600	52600	0
100	20231211	174300	2774718900	52600	52600	52600	52600	0
101	20231211	174200	2774718900	52600	52600	52600	52600	0
102	20231211	174100	2774718900	52600	52600	52600	52600	0
103	20231211	174000	2774718900	52600	52600	52600	52600	0
104	20231211	173900	2774718900	52600	52600	52600	52600	0
105	20231211	173800	2774718900	52600	52600	52600	52600	0
106	20231211	173700	2774718900	52600	52600	52600	52600	0
107	20231211	173600	2774718900	52600	52600	52600	52600	0
108	20231211	173500	2774718900	52600	52600	52600	52600	0
109	20231211	173400	2774718900	52600	52600	52600	52600	0
110	20231211	173300	2774718900	52600	52600	52600	52600	0
111	20231211	173200	2774718900	52600	52600	52600	52600	0
112	20231211	173100	2774718900	52600	52600	52600	52600	0
113	20231211	173000	2774718900	52600	52600	52600	52600	0
114	20231211	172900	2774718900	52600	52600	52600	52600	0
115	20231211	172800	2774718900	52600	52600	52600	52600	0
116	20231211	172700	2774718900	52600	52600	52600	52600	0
117	20231211	172600	2774718900	52600	52600	52600	52600	0
118	20231211	172500	2774718900	52600	52600	52600	52600	0
119	20231211	172400	2774718900	52600	52600	52600	52600	0
120	20231211	172300	2774718900	52600	52600	52600	52600	0
121	20231211	172200	2774718900	52600	52600	52600	52600	0
122	20231211	172100	2774718900	52600	52600	52600	52600	3043
123	20231211	172000	2774718900	52600	52600	52600	52600	0
124	20231211	171900	2774718900	52600	52600	52600	52600	0
125	20231211	171800	2774718900	52600	52600	52600	52600	0
126	20231211	171700	2774718900	52600	52600	52600	52600	0
127	20231211	171600	2774718900	52600	52600	52600	52600	0
128	20231211	171500	2774718900	52600	52600	52600	52600	0
129	20231211	171400	2774718900	52600	52600	52600	52600	0
130	20231211	171300	2774718900	52600	52600	52600	52600	0
131	20231211	171200	2774718900	52600	52600	52600	52600	0
132	20231211	171100	2774718900	52600	52600	52600	52600	0
133	20231211	171000	2774718900	52600	52600	52600	52600	0
134	20231211	170900	2774718900	52600	52600	52600	52600	0
135	20231211	170800	2774718900	52600	52600	52600	52600	0
136	20231211	170700	2774718900	52600	52600	52600	52600	0
137	20231211	170600	2774718900	52600	52600	52600	52600	0
138	20231211	170500	2774718900	52600	52600	52600	52600	0
139	20231211	170400	2774718900	52600	52600	52600	52600	0
140	20231211	170300	2774718900	52600	52600	52600	52600	0
141	20231211	170200	2774718900	52600	52600	52600	52600	0
142	20231211	170100	2774718900	52600	52600	52600	52600	0
143	20231211	170000	2774718900	52600	52600	52600	52600	0
144	20231211	165900	2774718900	52600	52600	52600	52600	0
145	20231211	165800	2774718900	52600	52600	52600	52600	0
146	20231211	165700	2774718900	52600	52600	52600	52600	0
147	20231211	165600	2774718900	52600	52600	52600	52600	0
148	20231211	165500	2774718900	52600	52600	52600	52600	0
149	20231211	165400	2774718900	52600	52600	52600	52600	0
150	20231211	165300	2774718900	52600	52600	52600	52600	0
151	20231211	165200	2774718900	52600	52600	52600	52600	0
152	20231211	165100	2774718900	52600	52600	52600	52600	3043
153	20231211	165000	2774718900	52600	52600	52600	52600	0
154	20231211	164900	2774718900	52600	52600	52600	52600	0
155	20231211	164800	2774718900	52600	52600	52600	52600	0
156	20231211	164700	2774718900	52600	52600	52600	52600	0
157	20231211	164600	2774718900	52600	52600	52600	52600	0
158	20231211	164500	2774718900	52600	52600	52600	52600	0
159	20231211	164400	2774718900	52600	52600	52600	52600	0
160	20231211	164300	2774718900	52600	52600	52600	52600	0
161	20231211	164200	2774718900	52600	52600	52600	52600	0
162	20231211	164100	2774718900	52600	52600	52600	52600	0
163	20231211	164000	2774718900	52600	52600	52600	52600	0
164	20231211	163900	2774718900	52600	52600	52600	52600	0
165	20231211	163800	2774718900	52600	52600	52600	52600	0
166	20231211	163700	2774718900	52600	52600	52600	52600	0
167	20231211	163600	2774718900	52600	52600	52600	52600	0
168	20231211	163500	2774718900	52600	52600	52600	52600	0
169	20231211	163400	2774718900	52600	52600	52600	52600	0
170	20231211	163300	2774718900	52600	52600	52600	52600	0
171	20231211	163200	2774718900	52600	52600	52600	52600	0
172	20231211	163100	2774718900	52600	52600	52600	52600	0
173	20231211	163000	2774718900	52600	52600	52600	52600	0
174	20231211	162900	2774718900	52600	52600	52600	52600	0
175	20231211	162800	2774718900	52600	52600	52600	52600	0
176	20231211	162700	2774718900	52600	52600	52600	52600	0
177	20231211	162600	2774718900	52600	52600	52600	52600	0
178	20231211	162500	2774718900	52600	52600	52600	52600	0
179	20231211	162400	2774718900	52600	52600	52600	52600	0
180	20231211	162300	2774718900	52600	52600	52600	52600	0
181	20231211	162200	2774718900	52600	52600	52600	52600	0
182	20231211	162100	2774718900	52600	52600	52600	52600	3043
183	20231211	162000	2774718900	52600	52600	52600	52600	0
184	20231211	161900	2774718900	52600	52600	52600	52600	0
185	20231211	161800	2774718900	52600	52600	52600	52600	0
186	20231211	161700	2774718900	52600	52600	52600	52600	0
187	20231211	161600	2774718900	52600	52600	52600	52600	0
188	20231211	161500	2774718900	52600	52600	52600	52600	0
189	20231211	161400	2774718900	52600	52600	52600	52600	0
190	20231211	161300	2774718900	52600	52600	52600	52600	0
191	20231211	161200	2774718900	52600	52600	52600	52600	0
192	20231211	161100	2774718900	52600	52600	52600	52600	0
193	20231211	161000	2774718900	52600	52600	52600	52600	0
194	20231211	160900	2774718900	52600	52600	52600	52600	0
195	20231211	160800	2774718900	52600	52600	52600	52600	0
196	20231211	160700	2774718900	52600	52600	52600	52600	0
197	20231211	160600	2774718900	52600	52600	52600	52600	0
198	20231211	160500	2774718900	52600	52600	52600	52600	0
199	20231211	160400	2774718900	52600	52600	52600	52600	0
200	20231211	160300	2774718900	52600	52600	52600	52600	0
201	20231211	160200	2774718900	52600	52600	52600	52600	0
202	20231211	160100	2774718900	52600	52600	52600	52600	0
203	20231211	160000	2774718900	52600	52600	52600	52600	0
204	20231211	155900	2774718900	52600	52600	52600	52600	0
205	20231211	155800	2774718900	52600	52600	52600	52600	0
206	20231211	155700	2774718900	52600	52600	52600	52600	0
207	20231211	155600	2774718900	52600	52600	52600	52600	0
208	20231211	155500	2774718900	52600	52600	52600	52600	0
209	20231211	155400	2774718900	52600	52600	52600	52600	0
210	20231211	155300	2774718900	52600	52600	52600	52600	0
211	20231211	155200	2774718900	52600	52600	52600	52600	0
212	20231211	155100	2774718900	52600	52600	52600	52600	3043
213	20231211	155000	2774718900	52600	52600	52600	52600	0
214	20231211	154900	2774718900	52600	52600	52600	52600	0
215	20231211	154800	2774718900	52600	52600	52600	52600	0
216	20231211	154700	2774718900	52600	52600	52600	52600	0
217	20231211	154600	2774718900	52600	52600	52600	52600	0
218	20231211	154500	2774718900	52600	52600	52600	52600	0
219	20231211	154400	2774718900	52600	52600	52600	52600	0
220	20231211	154300	2774718900	52600	52600	52600	52600	0
221	20231211	154200	2774718900	52600	52600	52600	52600	0
222	20231211	154100	2774718900	52600	52600	52600	52600	0
223	20231211	154000	2774718900	52600	52600	52600	52600	0
224	20231211	153900	2774718900	52600	52600	52600	52600	0
225	20231211	153800	2774718900	52600	52600	52600	52600	0
226	20231211	153700	2774718900	52600	52600	52600	52600	0
227	20231211	153600	2774718900	52600	52600	52600	52600	0
228	20231211	153500	2774718900	52600	52600	52600	52600	0
229	20231211	153400	2774718900	52600	52600	52600	52600	0
230	20231211	153300	2774718900	52600	52600	52600	52600	0
231	20231211	153200	2774718900	52600	52600	52600	52600	0
232	20231211	153100	2774718900	52600	52600	52600	52600	0
233	20231211	153000	2774718900	52600	52600	52600	52600	3043
234	20231211	152900	2614657100	52500	52500	52500	52500	0
235	20231211	152800	2614657100	52500	52500	52500	52500	0
236	20231211	152700	2614657100	52500	52500	52500	52500	0
237	20231211	152600	2614657100	52500	52500	52500	52500	0
238	20231211	152500	2614657100	52500	52500	52500	52500	0
239	20231211	152400	2614657100	52500	52500	52500	52500	0
240	20231211	152300	2614657100	52500	52500	52500	52500	0
241	20231211	152200	2614657100	52500	52500	52500	52500	0
242	20231211	152100	2614657100	52500	52500	52500	52500	0
243	20231211	152000	2614657100	52500	52500	52500	52500	0
244	20231211	151900	2614657100	52500	52700	52800	52500	330
245	20231211	151800	2597313600	52700	52700	52700	52700	246
246	20231211	151700	2584349400	52800	52800	52800	52800	63
247	20231211	151600	2581023000	52900	53000	53000	52800	204
248	20231211	151500	2570231400	52700	52700	52700	52700	0
249	20231211	151400	2570231400	52700	52700	52700	52700	14
250	20231211	151300	2569493600	52700	52900	52900	52700	33
251	20231211	151200	2567751900	52900	52900	52900	52900	5
252	20231211	151100	2567487400	52900	52900	52900	52700	51
253	20231211	151000	2564789700	52800	52800	52800	52800	10
254	20231211	150900	2564261700	52700	52500	53200	52500	7177
255	20231211	150800	2183559500	52600	52600	52700	52600	847
256	20231211	150700	2139003100	52600	52500	52600	52500	197
257	20231211	150600	2128643500	52600	52500	52700	52500	385
258	20231211	150500	2108408300	52500	52500	52500	52500	94
259	20231211	150400	2103473300	52500	52500	52600	52500	195
260	20231211	150300	2093229600	52500	52700	52700	52500	74
261	20231211	150200	2089339400	52500	52500	52500	52500	191
262	20231211	150100	2079311900	52600	52700	52700	52500	159
263	20231211	150000	2070951300	52500	52600	52600	52500	40
264	20231211	145900	2068851200	52500	52500	52500	52500	48
265	20231211	145800	2066331200	52500	52500	52500	52500	36
266	20231211	145700	2064441200	52500	52500	52600	52500	88
267	20231211	145600	2059815500	52500	52500	52500	52500	37
268	20231211	145500	2057873000	52500	52500	52500	52500	48
269	20231211	145400	2055353000	52500	52500	52700	52500	74
270	20231211	145300	2051465200	52500	52700	52700	52500	51
271	20231211	145200	2048777900	52700	52700	52700	52700	83
272	20231211	145100	2044403800	52500	52700	52800	52500	179
273	20231211	145000	2034980700	52500	52700	52700	52500	108
274	20231211	144900	2029299900	52500	52500	52500	52500	37
275	20231211	144800	2027357400	52700	52500	52700	52500	90
276	20231211	144700	2022629400	52700	52700	52700	52500	58
277	20231211	144600	2019576800	52700	52500	52700	52500	61
278	20231211	144500	2016371900	52500	52500	52500	52500	164
279	20231211	144400	2007761900	52500	52500	52500	52500	50
280	20231211	144300	2005136900	52700	52500	52700	52500	63
281	20231211	144200	2001826000	52500	52500	52500	52500	21
282	20231211	144100	2000723500	52500	52500	52500	52500	40
283	20231211	144000	1998623500	52500	52600	52600	52500	58
284	20231211	143900	1995577000	52600	52600	52600	52600	58
285	20231211	143800	1992526200	52800	52900	52900	52800	433
286	20231211	143700	1969652200	52900	52600	52900	52600	2213
287	20231211	143600	1852952300	52400	52500	52500	52400	152
288	20231211	143500	1844977100	52500	52500	52500	52500	351
289	20231211	143400	1826549600	52500	52400	52500	52400	39
290	20231211	143300	1824505400	52400	52500	52500	52400	64
291	20231211	143200	1821145600	52500	52500	52500	52400	68
292	20231211	143100	1817575700	52500	52500	52500	52500	58
293	20231211	143000	1814530700	52500	52500	52500	52500	22
294	20231211	142900	1813375700	52500	52500	52500	52400	46
295	20231211	142800	1810960800	52300	52300	52300	52300	41
296	20231211	142700	1808816500	52600	52400	52600	52300	141
297	20231211	142600	1801423200	52500	52500	52500	52300	175
298	20231211	142500	1792259900	52500	52500	52500	52500	49
299	20231211	142400	1789687400	52400	52500	52500	52400	58
300	20231211	142300	1786647800	52400	52500	52500	52400	39
301	20231211	142200	1784603700	52500	52500	52500	52500	70
302	20231211	142100	1780928700	52400	52500	52500	52400	268
303	20231211	142000	1766868700	52500	52500	52600	52500	33
304	20231211	141900	1765135700	52500	52500	52500	52500	1
305	20231211	141800	1765083200	52500	52500	52500	52500	73
306	20231211	141700	1761250700	52500	52500	52500	52500	52
307	20231211	141600	1758520700	52500	52500	52500	52500	47
308	20231211	141500	1756053200	52300	52500	52600	52300	79
309	20231211	141400	1751913700	52500	52500	52600	52500	249
310	20231211	141300	1738824600	52400	52500	52500	52400	148
311	20231211	141200	1731068900	52500	52500	52500	52400	92
312	20231211	141100	1726242700	52500	52500	52500	52400	107
313	20231211	141000	1720630000	52500	52400	52500	52400	60
314	20231211	140900	1717484200	52500	52400	52500	52300	129
315	20231211	140800	1710720600	52400	52500	52500	52400	4
316	20231211	140700	1710510700	52400	52500	52500	52400	106
317	20231211	140600	1704950000	52400	52400	52500	52400	118
318	20231211	140500	1698762000	52500	52500	52500	52300	53
319	20231211	140400	1695986500	52400	52400	52500	52400	251
320	20231211	140300	1682833800	52400	52400	52500	52200	465
321	20231211	140200	1658519000	52400	52500	52500	52400	235
322	20231211	140100	1646186100	52500	52500	52500	52500	62
323	20231211	140000	1642931100	52500	52500	52500	52400	73
324	20231211	135900	1639104400	52500	52500	52500	52500	50
325	20231211	135800	1636479400	52500	52500	52500	52500	38
326	20231211	135700	1634484400	52500	52500	52500	52500	24
327	20231211	135600	1633224400	52500	52500	52500	52500	56
328	20231211	135500	1630284400	52500	52400	52600	52400	77
329	20231211	135400	1626241500	52400	52500	52500	52400	56
330	20231211	135300	1623303400	52500	52500	52500	52500	54
331	20231211	135200	1620468400	52400	52500	52500	52400	64
332	20231211	135100	1617111400	52500	52500	52500	52500	52
333	20231211	135000	1614381400	52500	52600	52600	52400	25
334	20231211	134900	1613068900	52600	52500	52600	52400	537
335	20231211	134800	1584856100	52500	52500	52500	52400	123
336	20231211	134700	1578400400	52500	52400	52500	52400	251
337	20231211	134600	1565226900	52400	52500	52500	52400	4
338	20231211	134500	1565017000	52400	52400	52500	52300	125
339	20231211	134400	1558468100	52300	52300	52300	52300	49
340	20231211	134300	1555905400	52500	52500	52500	52500	52
341	20231211	134200	1553175400	52300	52300	52500	52300	64
342	20231211	134100	1549825300	52300	52500	52500	52300	114
343	20231211	134000	1543855300	52400	52500	52500	52400	173
344	20231211	133900	1534781300	52400	52500	52500	52400	170
345	20231211	133800	1525863200	52500	52400	52500	52400	553
346	20231211	133700	1496835800	52500	52400	52500	52300	83
347	20231211	133600	1492485100	52400	52400	52500	52300	87
348	20231211	133500	1487927200	52500	52400	52500	52300	68
349	20231211	133400	1484364900	52500	52300	52500	52300	9
350	20231211	133300	1483892700	52400	52400	52400	52300	72
351	20231211	133200	1480122100	52400	52500	52500	52400	108
352	20231211	133100	1474458000	52300	52400	52400	52300	59
353	20231211	133000	1471371900	52300	52300	52500	52300	54
354	20231211	132900	1468547500	52400	52200	52400	52200	108
355	20231211	132800	1462899500	52400	52500	52500	52300	125
356	20231211	132700	1456358900	52300	52400	52500	52300	157
357	20231211	132600	1448126500	52400	52400	52400	52300	66
358	20231211	132500	1444670100	52500	52300	52500	52300	255
359	20231211	132400	1431292000	52400	52400	52500	52400	383
360	20231211	132300	1411222400	52500	52500	52500	52500	19
361	20231211	132200	1410224900	52500	52500	52500	52500	42
362	20231211	132100	1408019900	52500	52400	52500	52400	84
363	20231211	132000	1403612500	52500	52500	52500	52500	39
364	20231211	131900	1401565000	52500	52500	52500	52500	90
365	20231211	131800	1396840000	52600	52500	52600	52500	105
366	20231211	131700	1391325000	52600	52500	52600	52500	38
367	20231211	131600	1389329500	52500	52500	52500	52400	312
368	20231211	131500	1372953500	52500	52500	52500	52300	78
369	20231211	131400	1368873200	52500	52400	52500	52400	132
370	20231211	131300	1361948300	52400	52400	52400	52400	0
371	20231211	131200	1361948300	52400	52300	52400	52300	63
372	20231211	131100	1358649500	52400	52400	52500	52400	104
373	20231211	131000	1353194800	52500	52500	52500	52300	153
374	20231211	130900	1345170100	52500	52500	52500	52200	430
375	20231211	130800	1322631500	52500	52300	52500	52300	175
376	20231211	130700	1313470500	52300	52300	52300	52300	67
377	20231211	130600	1309966400	52300	52400	52400	52300	76
378	20231211	130500	1305991200	52300	52500	52500	52300	129
379	20231211	130400	1299223300	52500	52200	52500	52200	70
380	20231211	130300	1295559400	52500	52200	52500	52200	166
381	20231211	130200	1286869000	52200	52200	52200	52200	33
382	20231211	130100	1285146400	52200	52200	52200	52200	0
383	20231211	130000	1285146400	52200	52400	52500	52200	88
384	20231211	125900	1280548800	52300	52400	52400	52300	44
385	20231211	125800	1278247500	52400	52400	52400	52400	49
386	20231211	125700	1275679900	52400	52300	52400	52300	67
387	20231211	125600	1272175700	52400	52400	52400	52400	48
388	20231211	125500	1269660500	52300	52300	52400	52300	82
389	20231211	125400	1265370400	52300	52300	52300	52300	60
390	20231211	125300	1262232400	52300	52400	52400	52300	61
391	20231211	125200	1259036300	52400	52400	52400	52400	38
392	20231211	125100	1257045100	52400	52300	52500	52300	62
393	20231211	125000	1253801800	52500	52500	52500	52400	67
394	20231211	124900	1250289500	52400	52400	52500	52400	78
395	20231211	124800	1246200400	52300	52500	52500	52300	83
396	20231211	124700	1241854500	52300	52300	52300	52300	51
397	20231211	124600	1239187200	52300	52400	52400	52300	45
398	20231211	124500	1236833600	52300	52500	52500	52300	66
399	20231211	124400	1233380300	52500	52300	52500	52300	63
400	20231211	124300	1230082800	52300	52600	52600	52300	55
401	20231211	124200	1227201200	52300	52300	52300	52300	67
402	20231211	124100	1223697100	52300	52300	52300	52300	37
403	20231211	124000	1221762000	52400	52400	52500	52300	1137
404	20231211	123900	1162075800	52400	52300	52400	52100	626
405	20231211	123800	1129283200	52300	52200	52300	52200	72
406	20231211	123700	1125523900	52200	52200	52200	52200	56
407	20231211	123600	1122600700	52200	52200	52200	52200	77
408	20231211	123500	1118581300	52300	52300	52300	52300	46
409	20231211	123400	1116175500	52100	52100	52100	52100	37
410	20231211	123300	1114247800	52300	52100	52300	52100	185
411	20231211	123200	1104586000	52200	52100	52200	52100	40
412	20231211	123100	1102501900	52100	52100	52100	52100	47
413	20231211	123000	1100053200	52100	52100	52100	52100	64
414	20231211	122900	1096718800	52200	52300	52300	52200	52
415	20231211	122800	1094004200	52300	52100	52300	52100	67
416	20231211	122700	1090508900	52100	52100	52100	52100	24
417	20231211	122600	1089258500	52100	52200	52300	52100	390
418	20231211	122500	1068904300	52100	52200	52200	52100	65
419	20231211	122400	1065517200	52100	52100	52200	52100	100
420	20231211	122300	1060307100	52300	52100	52300	52100	92
421	20231211	122200	1055501200	52100	52100	52100	52100	47
422	20231211	122100	1053052500	52100	52100	52200	52000	82
423	20231211	122000	1048784800	52300	52200	52300	52100	47
424	20231211	121900	1046334400	52000	52000	52000	52000	51
425	20231211	121800	1043682400	52000	52100	52100	52000	63
426	20231211	121700	1040402500	52300	52100	52300	52100	103
427	20231211	121600	1035027000	52300	52200	52300	52200	4
428	20231211	121500	1034818000	52000	52100	52200	52000	79
429	20231211	121400	1030703500	52100	52100	52100	52100	55
430	20231211	121300	1027838000	52100	52100	52100	52100	41
431	20231211	121200	1025701900	52100	52100	52100	52100	86
432	20231211	121100	1021221300	52100	52100	52100	52100	52
433	20231211	121000	1018512100	52100	52100	52100	52100	39
434	20231211	120900	1016480200	52100	52100	52100	52100	65
435	20231211	120800	1013093700	52100	52200	52200	52100	50
436	20231211	120700	1010488400	52200	52000	52200	52000	79
437	20231211	120600	1006373900	52000	52000	52200	52000	73
438	20231211	120500	1002577300	52000	52000	52000	52000	0
439	20231211	120400	1002577300	52000	52200	52300	52000	3287
440	20231211	120300	831592500	52100	52100	52100	52100	173
441	20231211	120200	822579200	52100	52100	52200	52100	183
442	20231211	120100	813031600	52100	52100	52100	52100	113
443	20231211	120000	807144300	52100	52100	52100	52100	86
444	20231211	115900	802663700	52200	52100	52200	52100	87
445	20231211	115800	798130300	52100	52100	52100	52100	147
446	20231211	115700	790471600	52200	52100	52200	52100	95
447	20231211	115600	785519600	52100	52100	52100	52100	45
448	20231211	115500	783175100	52100	52100	52100	52100	63
449	20231211	115400	779892800	52100	52200	52200	52100	98
450	20231211	115300	774782100	52100	52300	52300	52100	974
451	20231211	115200	724008400	52200	52300	52300	52200	44
452	20231211	115100	721711500	52200	52200	52300	52200	66
453	20231211	115000	718266200	52200	52200	52200	52200	54
454	20231211	114900	715447400	52200	52200	52200	52200	42
455	20231211	114800	713255000	52200	52300	52300	52200	70
456	20231211	114700	709600900	52200	52200	52200	52200	51
457	20231211	114600	706938700	52200	52200	52200	52200	51
458	20231211	114500	704276500	52200	52200	52200	52200	88
459	20231211	114400	699682900	52300	52200	52300	52200	68
460	20231211	114300	696129900	52300	52200	52300	52200	9
461	20231211	114200	695659400	52200	52200	52200	52200	94
462	20231211	114100	690752600	52200	52200	52200	52200	40
463	20231211	114000	688664600	52200	52200	52300	52200	40
464	20231211	113900	686576500	52200	52200	52200	52200	71
465	20231211	113800	682870300	52200	52200	52200	52200	169
466	20231211	113700	674048500	52200	52200	52200	52200	49
467	20231211	113600	671490700	52200	52200	52300	52200	61
468	20231211	113500	668304500	52200	52200	52200	52200	43
469	20231211	113400	666059900	52300	52300	52300	52300	192
470	20231211	113300	656018300	52300	52300	52300	52300	74
471	20231211	113200	652148100	52300	52300	52300	52300	58
472	20231211	113100	649114700	52400	52400	52400	52400	12
473	20231211	113000	648485900	52300	52400	52400	52300	85
474	20231211	112900	644040100	52300	52300	52300	52300	31
475	20231211	112800	642418800	52300	52400	52400	52300	66
476	20231211	112700	638965500	52400	52400	52400	52400	123
477	20231211	112600	632520300	52600	52500	52600	52500	16
478	20231211	112500	631680100	52400	52400	52400	52400	110
479	20231211	112400	625916100	52400	52600	52600	52400	38
480	20231211	112300	623921000	52500	52500	52500	52500	3
481	20231211	112200	623763500	52500	52500	52500	52500	52
482	20231211	112100	621033500	52400	52400	52400	52400	33
483	20231211	112000	619304300	52600	52500	52600	52500	37
484	20231211	111900	617361000	52500	52400	52500	52400	4
485	20231211	111800	617151200	52400	52300	52400	52300	29
486	20231211	111700	615631800	52600	52600	52600	52600	8
487	20231211	111600	615211000	52600	52600	52600	52600	1
488	20231211	111500	615158400	52600	52300	52600	52300	188
489	20231211	111400	605315700	52600	52500	52600	52500	27
490	20231211	111300	603895800	52300	52300	52300	52300	0
491	20231211	111200	603895800	52300	52300	52500	52300	30
492	20231211	111100	602326600	52300	52300	52300	52300	0
493	20231211	111000	602326600	52300	52300	52300	52300	0
494	20231211	110900	602326600	52300	52300	52300	52300	28
495	20231211	110800	600862200	52600	52600	52600	52600	24
496	20231211	110700	599599800	52300	52300	52300	52300	0
497	20231211	110600	599599800	52300	52300	52300	52300	33
498	20231211	110500	597873900	52300	52400	52400	52300	750
499	20231211	110400	558618500	52400	52400	52400	52400	200
500	20231211	110300	548138500	52400	52400	52400	52400	66
501	20231211	110200	544680100	52600	52600	52600	52600	0
502	20231211	110100	544680100	52600	52600	52600	52600	91
503	20231211	110000	539893500	52400	52600	52700	52400	195
504	20231211	105900	529672200	52500	52500	52500	52500	0
505	20231211	105800	529672200	52500	52500	52500	52500	0
506	20231211	105700	529672200	52500	52500	52500	52500	35
507	20231211	105600	527834700	52500	52500	52500	52500	21
508	20231211	105500	526732200	52500	52500	52500	52500	0
509	20231211	105400	526732200	52500	52500	52500	52400	275
510	20231211	105300	512297400	52500	52500	52500	52500	30
511	20231211	105200	510722400	52500	52500	52500	52500	0
512	20231211	105100	510722400	52500	52500	52500	52500	28
513	20231211	105000	509252400	52500	52500	52500	52500	0
514	20231211	104900	509252400	52500	52500	52500	52500	0
515	20231211	104800	509252400	52500	52700	52700	52500	31
516	20231211	104700	507624700	52500	52500	52500	52500	0
517	20231211	104600	507624700	52500	52500	52500	52500	2
518	20231211	104500	507519700	52500	52500	52500	52500	29
519	20231211	104400	505997200	52500	52500	52500	52500	1
520	20231211	104300	505944700	52500	52500	52500	52500	0
521	20231211	104200	505944700	52500	52600	52600	52500	70
522	20231211	104100	502264400	52600	52600	52600	52600	55
523	20231211	104000	499371400	52600	52600	52600	52600	0
524	20231211	103900	499371400	52600	52600	52600	52600	30
525	20231211	103800	497793400	52600	52600	52600	52600	10
526	20231211	103700	497267400	52600	52600	52600	52600	0
527	20231211	103600	497267400	52600	52600	52600	52600	30
528	20231211	103500	495689400	52600	52600	52600	52600	17
529	20231211	103400	494795200	52400	52700	52700	52400	30
530	20231211	103300	493220200	52400	52400	52400	52400	31
531	20231211	103200	491595800	52700	52700	52700	52700	0
532	20231211	103100	491595800	52700	52700	52700	52700	0
533	20231211	103000	491595800	52700	52600	52700	52400	33
534	20231211	102900	489866100	52600	52400	52600	52400	25
535	20231211	102800	488553100	52400	52500	52500	52400	10
536	20231211	102700	488028900	52400	52500	52500	52400	31
537	20231211	102600	486403200	52700	52700	52700	52700	0
538	20231211	102500	486403200	52700	52700	52700	52700	5
539	20231211	102400	486139700	52700	52300	52700	52300	36
540	20231211	102300	484254900	52600	52600	52600	52600	178
541	20231211	102200	474892100	52600	52200	52600	52200	80
542	20231211	102100	470712100	52200	52300	52600	52200	287
543	20231211	102000	455711200	52300	52400	52500	52300	365
544	20231211	101900	436617400	52300	52300	52300	52300	0
545	20231211	101800	436617400	52300	52300	52300	52300	288
546	20231211	101700	421555000	52300	52300	52300	52300	0
547	20231211	101600	421555000	52300	52300	52300	52300	371
548	20231211	101500	402151700	52300	52700	52700	52300	32
549	20231211	101400	400477700	52300	52300	52400	52300	300
550	20231211	101300	384787600	52300	52300	52400	52300	16
551	20231211	101200	383950700	52300	52300	52300	52300	31
552	20231211	101100	382329400	52400	52400	52400	52400	226
553	20231211	101000	370487000	52400	52600	52600	52400	11
554	20231211	100900	369910400	52400	52400	52400	52400	73
555	20231211	100800	366085200	52400	52400	52400	52400	4
556	20231211	100700	365875600	52500	52500	52500	52500	0
557	20231211	100600	365875600	52500	52600	52600	52500	473
558	20231211	100500	341042900	52600	52500	52600	52500	27
559	20231211	100400	339624700	52500	52500	52600	52500	130
560	20231211	100300	332799600	52500	52500	52500	52500	33
561	20231211	100200	331067100	52500	52500	52500	52500	1
562	20231211	100100	331014600	52600	52600	52600	52600	9
563	20231211	100000	330541200	52600	52500	52600	52500	54
564	20231211	095900	327706100	52500	52500	52500	52500	2
565	20231211	095800	327601100	52500	52500	52500	52400	191
566	20231211	095700	317584100	52500	52500	52500	52500	41
567	20231211	095600	315431600	52500	52600	52600	52500	515
568	20231211	095500	288371400	52600	52600	52600	52600	18
569	20231211	095400	287424600	52600	52600	52600	52600	31
570	20231211	095300	285794000	52600	52600	52700	52600	127
571	20231211	095200	279112800	52600	52600	52700	52600	148
572	20231211	095100	271327000	52600	52600	52600	52600	31
573	20231211	095000	269696400	52700	52700	52700	52700	16
574	20231211	094900	268853200	52700	52700	52700	52700	19
575	20231211	094800	267851900	52700	52700	52700	52600	196
576	20231211	094700	257523400	52800	52800	52800	52800	19
577	20231211	094600	256520200	52700	52700	52700	52700	84
578	20231211	094500	252093400	52700	52700	52700	52700	142
579	20231211	094400	244610000	52700	52800	52800	52700	4
580	20231211	094300	244399100	52700	52700	52700	52700	110
581	20231211	094200	238602100	52700	52700	52900	52700	50
582	20231211	094100	235966700	52900	52800	52900	52800	50
583	20231211	094000	233325700	52800	52800	52800	52800	2
584	20231211	093900	233220100	52800	52800	52800	52700	454
585	20231211	093800	209292200	52700	52700	52700	52700	1
586	20231211	093700	209239500	52700	52700	52700	52700	5
587	20231211	093600	208976000	52900	52700	52900	52700	48
588	20231211	093500	206443000	52900	52900	52900	52900	262
589	20231211	093400	192583200	52700	52700	52700	52700	5
590	20231211	093300	192319700	52900	52700	52900	52700	32
591	20231211	093200	190633100	52900	52800	52900	52700	543
592	20231211	093100	161967500	52800	52800	52800	52800	161
593	20231211	093000	153466700	52800	52900	52900	52800	33
594	20231211	092900	151724100	52900	52900	52900	52800	5
595	20231211	092800	151459700	52900	53000	53000	52900	156
596	20231211	092700	143207100	53000	53000	53000	52900	35
597	20231211	092600	141355300	53100	53100	53100	52900	13
598	20231211	092500	140667000	53100	53100	53100	53100	3
599	20231211	092400	140507700	53100	53000	53100	52900	35
600	20231211	092300	138653300	53100	53100	53100	53100	3
601	20231211	092200	138494000	53100	53100	53100	53100	3
602	20231211	092100	138334700	53100	53100	53100	53000	36
603	20231211	092000	136426300	53000	53100	53100	53000	78
604	20231211	091900	132291900	53100	53100	53100	53000	43
605	20231211	091800	130012600	53100	53100	53100	53000	137
606	20231211	091700	122751300	53100	53100	53100	53100	6
607	20231211	091600	122432700	53100	53100	53100	53100	3
608	20231211	091500	122273400	53100	53000	53100	52900	35
609	20231211	091400	120420100	53100	53000	53100	53000	11
610	20231211	091300	119837000	53000	53000	53000	53000	27
611	20231211	091200	118406000	53100	53100	53100	52800	273
612	20231211	091100	103918400	53200	53000	53200	53000	31
613	20231211	091000	102269400	53000	53000	53000	53000	49
614	20231211	090900	99672400	53200	53100	53200	53100	70
615	20231211	090800	95953700	53200	53100	53200	53100	437
616	20231211	090700	72740600	53100	53100	53100	53100	0
617	20231211	090600	72740600	53100	53000	53100	52800	103
618	20231211	090500	67287900	53000	53000	53000	53000	38
619	20231211	090400	65273900	53000	52900	53000	52800	677
620	20231211	090300	29522900	52800	52800	53000	52800	119
621	20231211	090200	23234800	52900	52900	52900	52900	41
622	20231211	090100	21065900	52900	52800	52900	52800	34
623	20231211	090000	19269500	52800	52800	52800	52700	365