KissMeData/039130/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	192000	2116761500	52200	52200	52200	52200	12541
3	20231214	191900	2116761500	52200	52200	52200	52200	0
4	20231214	191800	2116761500	52200	52200	52200	52200	0
5	20231214	191700	2116761500	52200	52200	52200	52200	0
6	20231214	191600	2116761500	52200	52200	52200	52200	0
7	20231214	191500	2116761500	52200	52200	52200	52200	0
8	20231214	191400	2116761500	52200	52200	52200	52200	0
9	20231214	191300	2116761500	52200	52200	52200	52200	0
10	20231214	191200	2116761500	52200	52200	52200	52200	0
11	20231214	191100	2116761500	52200	52200	52200	52200	0
12	20231214	191000	2116761500	52200	52200	52200	52200	0
13	20231214	190900	2116761500	52200	52200	52200	52200	0
14	20231214	190800	2116761500	52200	52200	52200	52200	0
15	20231214	190700	2116761500	52200	52200	52200	52200	0
16	20231214	190600	2116761500	52200	52200	52200	52200	0
17	20231214	190500	2116761500	52200	52200	52200	52200	0
18	20231214	190400	2116761500	52200	52200	52200	52200	0
19	20231214	190300	2116761500	52200	52200	52200	52200	0
20	20231214	190200	2116761500	52200	52200	52200	52200	0
21	20231214	190100	2116761500	52200	52200	52200	52200	0
22	20231214	190000	2116761500	52200	52200	52200	52200	0
23	20231214	185900	2116761500	52200	52200	52200	52200	0
24	20231214	185800	2116761500	52200	52200	52200	52200	0
25	20231214	185700	2116761500	52200	52200	52200	52200	0
26	20231214	185600	2116761500	52200	52200	52200	52200	0
27	20231214	185500	2116761500	52200	52200	52200	52200	0
28	20231214	185400	2116761500	52200	52200	52200	52200	0
29	20231214	185300	2116761500	52200	52200	52200	52200	0
30	20231214	185200	2116761500	52200	52200	52200	52200	0
31	20231214	185100	2116761500	52200	52200	52200	52200	0
32	20231214	185000	2116761500	52200	52200	52200	52200	12541
33	20231214	184900	2116761500	52200	52200	52200	52200	0
34	20231214	184800	2116761500	52200	52200	52200	52200	0
35	20231214	184700	2116761500	52200	52200	52200	52200	0
36	20231214	184600	2116761500	52200	52200	52200	52200	0
37	20231214	184500	2116761500	52200	52200	52200	52200	0
38	20231214	184400	2116761500	52200	52200	52200	52200	0
39	20231214	184300	2116761500	52200	52200	52200	52200	0
40	20231214	184200	2116761500	52200	52200	52200	52200	0
41	20231214	184100	2116761500	52200	52200	52200	52200	0
42	20231214	184000	2116761500	52200	52200	52200	52200	0
43	20231214	183900	2116761500	52200	52200	52200	52200	0
44	20231214	183800	2116761500	52200	52200	52200	52200	0
45	20231214	183700	2116761500	52200	52200	52200	52200	0
46	20231214	183600	2116761500	52200	52200	52200	52200	0
47	20231214	183500	2116761500	52200	52200	52200	52200	0
48	20231214	183400	2116761500	52200	52200	52200	52200	0
49	20231214	183300	2116761500	52200	52200	52200	52200	0
50	20231214	183200	2116761500	52200	52200	52200	52200	0
51	20231214	183100	2116761500	52200	52200	52200	52200	0
52	20231214	183000	2116761500	52200	52200	52200	52200	0
53	20231214	182900	2116761500	52200	52200	52200	52200	0
54	20231214	182800	2116761500	52200	52200	52200	52200	0
55	20231214	182700	2116761500	52200	52200	52200	52200	0
56	20231214	182600	2116761500	52200	52200	52200	52200	0
57	20231214	182500	2116761500	52200	52200	52200	52200	0
58	20231214	182400	2116761500	52200	52200	52200	52200	0
59	20231214	182300	2116761500	52200	52200	52200	52200	0
60	20231214	182200	2116761500	52200	52200	52200	52200	0
61	20231214	182100	2116761500	52200	52200	52200	52200	0
62	20231214	182000	2116761500	52200	52200	52200	52200	12541
63	20231214	181900	2116761500	52200	52200	52200	52200	0
64	20231214	181800	2116761500	52200	52200	52200	52200	0
65	20231214	181700	2116761500	52200	52200	52200	52200	0
66	20231214	181600	2116761500	52200	52200	52200	52200	0
67	20231214	181500	2116761500	52200	52200	52200	52200	0
68	20231214	181400	2116761500	52200	52200	52200	52200	0
69	20231214	181300	2116761500	52200	52200	52200	52200	0
70	20231214	181200	2116761500	52200	52200	52200	52200	0
71	20231214	181100	2116761500	52200	52200	52200	52200	0
72	20231214	181000	2116761500	52200	52200	52200	52200	0
73	20231214	180900	2116761500	52200	52200	52200	52200	0
74	20231214	180800	2116761500	52200	52200	52200	52200	0
75	20231214	180700	2116761500	52200	52200	52200	52200	0
76	20231214	180600	2116761500	52200	52200	52200	52200	0
77	20231214	180500	2116761500	52200	52200	52200	52200	0
78	20231214	180400	2116761500	52200	52200	52200	52200	0
79	20231214	180300	2116761500	52200	52200	52200	52200	0
80	20231214	180200	2116761500	52200	52200	52200	52200	0
81	20231214	180100	2116761500	52200	52200	52200	52200	0
82	20231214	180000	2116761500	52200	52200	52200	52200	0
83	20231214	175900	2116761500	52200	52200	52200	52200	0
84	20231214	175800	2116761500	52200	52200	52200	52200	0
85	20231214	175700	2116761500	52200	52200	52200	52200	0
86	20231214	175600	2116761500	52200	52200	52200	52200	0
87	20231214	175500	2116761500	52200	52200	52200	52200	0
88	20231214	175400	2116761500	52200	52200	52200	52200	0
89	20231214	175300	2116761500	52200	52200	52200	52200	0
90	20231214	175200	2116761500	52200	52200	52200	52200	0
91	20231214	175100	2116761500	52200	52200	52200	52200	0
92	20231214	175000	2116761500	52200	52200	52200	52200	12541
93	20231214	174900	2116761500	52200	52200	52200	52200	0
94	20231214	174800	2116761500	52200	52200	52200	52200	0
95	20231214	174700	2116761500	52200	52200	52200	52200	0
96	20231214	174600	2116761500	52200	52200	52200	52200	0
97	20231214	174500	2116761500	52200	52200	52200	52200	0
98	20231214	174400	2116761500	52200	52200	52200	52200	0
99	20231214	174300	2116761500	52200	52200	52200	52200	0
100	20231214	174200	2116761500	52200	52200	52200	52200	0
101	20231214	174100	2116761500	52200	52200	52200	52200	0
102	20231214	174000	2116761500	52200	52200	52200	52200	0
103	20231214	173900	2116761500	52200	52200	52200	52200	0
104	20231214	173800	2116761500	52200	52200	52200	52200	0
105	20231214	173700	2116761500	52200	52200	52200	52200	0
106	20231214	173600	2116761500	52200	52200	52200	52200	0
107	20231214	173500	2116761500	52200	52200	52200	52200	0
108	20231214	173400	2116761500	52200	52200	52200	52200	0
109	20231214	173300	2116761500	52200	52200	52200	52200	0
110	20231214	173200	2116761500	52200	52200	52200	52200	0
111	20231214	173100	2116761500	52200	52200	52200	52200	0
112	20231214	173000	2116761500	52200	52200	52200	52200	0
113	20231214	172900	2116761500	52200	52200	52200	52200	0
114	20231214	172800	2116761500	52200	52200	52200	52200	0
115	20231214	172700	2116761500	52200	52200	52200	52200	0
116	20231214	172600	2116761500	52200	52200	52200	52200	0
117	20231214	172500	2116761500	52200	52200	52200	52200	0
118	20231214	172400	2116761500	52200	52200	52200	52200	0
119	20231214	172300	2116761500	52200	52200	52200	52200	0
120	20231214	172200	2116761500	52200	52200	52200	52200	0
121	20231214	172100	2116761500	52200	52200	52200	52200	0
122	20231214	172000	2116761500	52200	52200	52200	52200	12541
123	20231214	171900	2116761500	52200	52200	52200	52200	0
124	20231214	171800	2116761500	52200	52200	52200	52200	0
125	20231214	171700	2116761500	52200	52200	52200	52200	0
126	20231214	171600	2116761500	52200	52200	52200	52200	0
127	20231214	171500	2116761500	52200	52200	52200	52200	0
128	20231214	171400	2116761500	52200	52200	52200	52200	0
129	20231214	171300	2116761500	52200	52200	52200	52200	0
130	20231214	171200	2116761500	52200	52200	52200	52200	0
131	20231214	171100	2116761500	52200	52200	52200	52200	0
132	20231214	171000	2116761500	52200	52200	52200	52200	0
133	20231214	170900	2116761500	52200	52200	52200	52200	0
134	20231214	170800	2116761500	52200	52200	52200	52200	0
135	20231214	170700	2116761500	52200	52200	52200	52200	0
136	20231214	170600	2116761500	52200	52200	52200	52200	0
137	20231214	170500	2116761500	52200	52200	52200	52200	0
138	20231214	170400	2116761500	52200	52200	52200	52200	0
139	20231214	170300	2116761500	52200	52200	52200	52200	0
140	20231214	170200	2116761500	52200	52200	52200	52200	0
141	20231214	170100	2116761500	52200	52200	52200	52200	0
142	20231214	170000	2116761500	52200	52200	52200	52200	0
143	20231214	165900	2116761500	52200	52200	52200	52200	0
144	20231214	165800	2116761500	52200	52200	52200	52200	0
145	20231214	165700	2116761500	52200	52200	52200	52200	0
146	20231214	165600	2116761500	52200	52200	52200	52200	0
147	20231214	165500	2116761500	52200	52200	52200	52200	0
148	20231214	165400	2116761500	52200	52200	52200	52200	0
149	20231214	165300	2116761500	52200	52200	52200	52200	0
150	20231214	165200	2116761500	52200	52200	52200	52200	0
151	20231214	165100	2116761500	52200	52200	52200	52200	0
152	20231214	165000	2116761500	52200	52200	52200	52200	12541
153	20231214	164900	2116761500	52200	52200	52200	52200	0
154	20231214	164800	2116761500	52200	52200	52200	52200	0
155	20231214	164700	2116761500	52200	52200	52200	52200	0
156	20231214	164600	2116761500	52200	52200	52200	52200	0
157	20231214	164500	2116761500	52200	52200	52200	52200	0
158	20231214	164400	2116761500	52200	52200	52200	52200	0
159	20231214	164300	2116761500	52200	52200	52200	52200	0
160	20231214	164200	2116761500	52200	52200	52200	52200	0
161	20231214	164100	2116761500	52200	52200	52200	52200	0
162	20231214	164000	2116761500	52200	52200	52200	52200	0
163	20231214	163900	2116761500	52200	52200	52200	52200	0
164	20231214	163800	2116761500	52200	52200	52200	52200	0
165	20231214	163700	2116761500	52200	52200	52200	52200	0
166	20231214	163600	2116761500	52200	52200	52200	52200	0
167	20231214	163500	2116761500	52200	52200	52200	52200	0
168	20231214	163400	2116761500	52200	52200	52200	52200	0
169	20231214	163300	2116761500	52200	52200	52200	52200	0
170	20231214	163200	2116761500	52200	52200	52200	52200	0
171	20231214	163100	2116761500	52200	52200	52200	52200	0
172	20231214	163000	2116761500	52200	52200	52200	52200	0
173	20231214	162900	2116761500	52200	52200	52200	52200	0
174	20231214	162800	2116761500	52200	52200	52200	52200	0
175	20231214	162700	2116761500	52200	52200	52200	52200	0
176	20231214	162600	2116761500	52200	52200	52200	52200	0
177	20231214	162500	2116761500	52200	52200	52200	52200	0
178	20231214	162400	2116761500	52200	52200	52200	52200	0
179	20231214	162300	2116761500	52200	52200	52200	52200	0
180	20231214	162200	2116761500	52200	52200	52200	52200	0
181	20231214	162100	2116761500	52200	52200	52200	52200	0
182	20231214	162000	2116761500	52200	52200	52200	52200	12541
183	20231214	161900	2116761500	52200	52200	52200	52200	0
184	20231214	161800	2116761500	52200	52200	52200	52200	0
185	20231214	161700	2116761500	52200	52200	52200	52200	0
186	20231214	161600	2116761500	52200	52200	52200	52200	0
187	20231214	161500	2116761500	52200	52200	52200	52200	0
188	20231214	161400	2116761500	52200	52200	52200	52200	0
189	20231214	161300	2116761500	52200	52200	52200	52200	0
190	20231214	161200	2116761500	52200	52200	52200	52200	0
191	20231214	161100	2116761500	52200	52200	52200	52200	0
192	20231214	161000	2116761500	52200	52200	52200	52200	0
193	20231214	160900	2116761500	52200	52200	52200	52200	0
194	20231214	160800	2116761500	52200	52200	52200	52200	0
195	20231214	160700	2116761500	52200	52200	52200	52200	0
196	20231214	160600	2116761500	52200	52200	52200	52200	0
197	20231214	160500	2116761500	52200	52200	52200	52200	0
198	20231214	160400	2116761500	52200	52200	52200	52200	0
199	20231214	160300	2116761500	52200	52200	52200	52200	0
200	20231214	160200	2116761500	52200	52200	52200	52200	0
201	20231214	160100	2116761500	52200	52200	52200	52200	0
202	20231214	160000	2116761500	52200	52200	52200	52200	0
203	20231214	155900	2116761500	52200	52200	52200	52200	0
204	20231214	155800	2116761500	52200	52200	52200	52200	0
205	20231214	155700	2116761500	52200	52200	52200	52200	0
206	20231214	155600	2116761500	52200	52200	52200	52200	0
207	20231214	155500	2116761500	52200	52200	52200	52200	0
208	20231214	155400	2116761500	52200	52200	52200	52200	0
209	20231214	155300	2116761500	52200	52200	52200	52200	0
210	20231214	155200	2116761500	52200	52200	52200	52200	0
211	20231214	155100	2116761500	52200	52200	52200	52200	0
212	20231214	155000	2116761500	52200	52200	52200	52200	12541
213	20231214	154900	2116761500	52200	52200	52200	52200	0
214	20231214	154800	2116761500	52200	52200	52200	52200	0
215	20231214	154700	2116761500	52200	52200	52200	52200	0
216	20231214	154600	2116761500	52200	52200	52200	52200	0
217	20231214	154500	2116761500	52200	52200	52200	52200	0
218	20231214	154400	2116761500	52200	52200	52200	52200	0
219	20231214	154300	2116761500	52200	52200	52200	52200	0
220	20231214	154200	2116761500	52200	52200	52200	52200	0
221	20231214	154100	2116761500	52200	52200	52200	52200	0
222	20231214	154000	2116761500	52200	52200	52200	52200	0
223	20231214	153900	2116761500	52200	52200	52200	52200	0
224	20231214	153800	2116761500	52200	52200	52200	52200	0
225	20231214	153700	2116761500	52200	52200	52200	52200	0
226	20231214	153600	2116761500	52200	52200	52200	52200	0
227	20231214	153500	2116761500	52200	52200	52200	52200	0
228	20231214	153400	2116761500	52200	52200	52200	52200	0
229	20231214	153300	2116761500	52200	52200	52200	52200	0
230	20231214	153200	2116761500	52200	52200	52200	52200	0
231	20231214	153100	2116761500	52200	52200	52200	52200	0
232	20231214	153000	2116761500	52200	52200	52200	52200	12541
233	20231214	152900	1462121300	52200	52200	52200	52200	0
234	20231214	152800	1462121300	52200	52200	52200	52200	0
235	20231214	152700	1462121300	52200	52200	52200	52200	0
236	20231214	152600	1462121300	52200	52200	52200	52200	0
237	20231214	152500	1462121300	52200	52200	52200	52200	0
238	20231214	152400	1462121300	52200	52200	52200	52200	0
239	20231214	152300	1462121300	52200	52200	52200	52200	0
240	20231214	152200	1462121300	52200	52200	52200	52200	0
241	20231214	152100	1462121300	52200	52200	52200	52200	0
242	20231214	152000	1462121300	52200	52200	52200	52200	0
243	20231214	151900	1462121300	52200	52300	52400	52200	68
244	20231214	151800	1458565100	52300	52200	52400	52200	19
245	20231214	151700	1457571500	52200	52300	52400	52200	76
246	20231214	151600	1453597200	52200	52300	52400	52200	35
247	20231214	151500	1451767100	52300	52100	52300	52100	96
248	20231214	151400	1446756000	52200	52200	52200	52100	310
249	20231214	151300	1430592200	52200	52200	52300	52200	50
250	20231214	151200	1427979800	52300	52300	52300	52200	34
251	20231214	151100	1426202500	52200	52300	52300	52200	33
252	20231214	151000	1424477400	52200	52400	52400	52200	75
253	20231214	150900	1420553700	52400	52200	52400	52200	240
254	20231214	150800	1408022800	52300	52300	52400	52200	68
255	20231214	150700	1404466600	52200	52200	52300	52100	169
256	20231214	150600	1395639000	52200	52100	52200	52100	172
257	20231214	150500	1386671900	52100	52100	52200	52100	238
258	20231214	150400	1374249400	52100	52100	52200	52100	13
259	20231214	150300	1373571800	52200	52100	52200	52100	33
260	20231214	150200	1371850000	52200	52200	52200	52100	31
261	20231214	150100	1370232600	52100	52100	52200	52100	88
262	20231214	150000	1365644400	52200	52100	52200	52100	98
263	20231214	145900	1360535700	52200	52200	52200	52100	42
264	20231214	145800	1358344100	52100	52100	52200	52100	19
265	20231214	145700	1357353900	52200	52100	52300	52100	731
266	20231214	145600	1319264000	52100	52200	52300	52100	275
267	20231214	145500	1304909200	52200	52100	52200	52100	81
268	20231214	145400	1300681600	52200	52200	52300	52100	400
269	20231214	145300	1279798700	52200	52200	52300	52200	58
270	20231214	145200	1276767400	52200	52300	52300	52200	42
271	20231214	145100	1274571700	52200	52300	52300	52200	66
272	20231214	145000	1271122100	52200	52200	52300	52200	59
273	20231214	144900	1268039200	52200	52200	52300	52200	271
274	20231214	144800	1253881000	52300	52200	52300	52200	41
275	20231214	144700	1251738300	52300	52200	52300	52200	45
276	20231214	144600	1249385700	52200	52300	52300	52200	35
277	20231214	144500	1247556200	52300	52200	52300	52200	7
278	20231214	144400	1247190500	52300	52300	52300	52200	42
279	20231214	144300	1244994600	52300	52200	52300	52200	33
280	20231214	144200	1243269400	52300	52300	52300	52200	77
281	20231214	144100	1239246600	52200	52200	52300	52200	67
282	20231214	144000	1235746000	52300	52300	52300	52200	43
283	20231214	143900	1233497900	52200	52200	52300	52200	63
284	20231214	143800	1230203800	52300	52200	52300	52200	123
285	20231214	143700	1223773800	52300	52300	52300	52200	96
286	20231214	143600	1218756600	52300	52300	52300	52200	45
287	20231214	143500	1216403700	52200	52300	52300	52200	68
288	20231214	143400	1212849900	52300	52300	52300	52200	64
289	20231214	143300	1209504100	52200	52200	52300	52200	59
290	20231214	143200	1206419300	52200	52200	52300	52200	66
291	20231214	143100	1202969900	52300	52300	52500	52200	124
292	20231214	143000	1196489700	52300	52400	52500	52300	41
293	20231214	142900	1194341000	52400	52400	52600	52400	88
294	20231214	142800	1189726600	52600	52600	52600	52400	44
295	20231214	142700	1187415400	52600	52600	52600	52400	33
296	20231214	142600	1185680400	52400	52400	52600	52400	66
297	20231214	142500	1182218500	52600	52600	52600	52400	48
298	20231214	142400	1179696000	52400	52600	52600	52400	54
299	20231214	142300	1176858900	52600	52600	52600	52400	67
300	20231214	142200	1173339500	52600	52600	52600	52400	53
301	20231214	142100	1170554000	52600	52500	52600	52400	51
302	20231214	142000	1167875500	52500	52600	52600	52500	62
303	20231214	141900	1164616200	52500	52500	52500	52400	77
304	20231214	141800	1160574500	52500	52400	52500	52400	50
305	20231214	141700	1157950000	52500	52500	52500	52400	51
306	20231214	141600	1155272700	52500	52400	52500	52300	46
307	20231214	141500	1152862500	52400	52400	52400	52300	43
308	20231214	141400	1150609800	52300	52400	52400	52300	34
309	20231214	141300	1148828600	52300	52400	52400	52300	48
310	20231214	141200	1146313800	52300	52200	52400	52200	238
311	20231214	141100	1133863400	52200	52300	52300	52200	133
312	20231214	141000	1126918000	52300	52300	52300	52100	85
313	20231214	140900	1122477600	52200	52200	52300	52100	332
314	20231214	140800	1105146700	52300	52200	52300	52200	30
315	20231214	140700	1103578000	52200	52300	52300	52200	55
316	20231214	140600	1100702200	52300	52100	52300	52100	39
317	20231214	140500	1098664800	52200	52200	52300	52100	237
318	20231214	140400	1086304500	52200	52300	52300	52200	64
319	20231214	140300	1082957900	52200	52300	52300	52200	278
320	20231214	140200	1068420600	52300	52300	52400	52000	829
321	20231214	140100	1025159100	52400	52300	52400	52300	72
322	20231214	140000	1021390200	52400	52400	52400	52300	66
323	20231214	135900	1017932800	52400	52400	52400	52300	65
324	20231214	135800	1014526900	52300	52400	52400	52300	32
325	20231214	135700	1012850200	52400	52500	52500	52300	41
326	20231214	135600	1010699900	52500	52500	52500	52200	986
327	20231214	135500	959070300	52500	52600	52600	52500	47
328	20231214	135400	956598900	52600	52600	52600	52500	53
329	20231214	135300	953811600	52400	52600	52600	52400	21
330	20231214	135200	952707600	52600	52600	52600	52500	33
331	20231214	135100	950971900	52600	52500	52600	52400	31
332	20231214	135000	949342200	52500	52600	52600	52400	25
333	20231214	134900	948029600	52700	52600	52700	52400	36
334	20231214	134800	946135200	52600	52400	52700	52400	19
335	20231214	134700	945134800	52700	52700	52700	52400	32
336	20231214	134600	943449900	52700	52600	52700	52400	50
337	20231214	134500	940825300	52400	52700	52700	52400	19
338	20231214	134400	939824600	52400	52700	52700	52400	23
339	20231214	134300	938612800	52700	52700	52700	52400	44
340	20231214	134200	936297900	52700	52700	52700	52700	20
341	20231214	134100	935243900	52700	52600	52700	52500	30
342	20231214	134000	933663500	52600	52700	52700	52500	21
343	20231214	133900	932558500	52500	52700	52700	52500	35
344	20231214	133800	930716000	52700	52700	52700	52700	20
345	20231214	133700	929662000	52700	52700	52700	52400	30
346	20231214	133600	928081600	52700	52700	52700	52700	17
347	20231214	133500	927185700	52700	52700	52700	52700	15
348	20231214	133400	926395200	52700	52700	52700	52400	53
349	20231214	133300	923605600	52700	52700	52700	52400	15
350	20231214	133200	922815400	52700	52700	52700	52400	156
351	20231214	133100	914617600	52600	52700	52700	52600	57
352	20231214	133000	911617200	52600	52700	52700	52600	53
353	20231214	132900	908824200	52700	52700	52700	52600	29
354	20231214	132800	907296000	52700	52700	52700	52600	38
355	20231214	132700	905293500	52700	52700	52700	52600	46
356	20231214	132600	902871300	52700	52700	52700	52700	19
357	20231214	132500	901870000	52700	52700	52700	52600	17
358	20231214	132400	900974200	52600	52700	52700	52600	67
359	20231214	132300	897445700	52700	52700	52700	52600	20
360	20231214	132200	896391800	52700	52700	52700	52600	43
361	20231214	132100	894125800	52600	52700	52700	52600	17
362	20231214	132000	893230100	52700	52700	52700	52700	33
363	20231214	131900	891491000	52700	52600	52700	52500	55
364	20231214	131800	888597100	52600	52600	52600	52600	134
365	20231214	131700	881548700	52500	52600	52600	52500	12
366	20231214	131600	880917600	52600	52500	52600	52500	6
367	20231214	131500	880602100	52500	52500	52500	52400	168
368	20231214	131400	871782200	52600	52600	52600	52500	21
369	20231214	131300	870678300	52500	52500	52600	52500	17
370	20231214	131200	869785600	52600	52600	52600	52500	115
371	20231214	131100	863741200	52600	52600	52600	52600	30
372	20231214	131000	862163200	52600	52600	52600	52600	25
373	20231214	130900	860848200	52600	52600	52600	52600	18
374	20231214	130800	859901400	52600	52500	52600	52500	2
375	20231214	130700	859796300	52500	52500	52500	52500	110
376	20231214	130600	854021300	52500	52500	52500	52500	0
377	20231214	130500	854021300	52500	52500	52500	52500	1
378	20231214	130400	853968800	52500	52500	52500	52500	10
379	20231214	130300	853443800	52500	52500	52500	52500	0
380	20231214	130200	853443800	52500	52500	52500	52500	17
381	20231214	130100	852551300	52400	52400	52400	52400	0
382	20231214	130000	852551300	52400	52600	52600	52400	211
383	20231214	125900	841490300	52600	52600	52600	52600	10
384	20231214	125800	840964300	52600	52600	52600	52600	0
385	20231214	125700	840964300	52600	52500	52600	52500	24
386	20231214	125600	839702900	52400	52400	52400	52400	0
387	20231214	125500	839702900	52400	52400	52400	52400	1
388	20231214	125400	839650500	52600	52500	52600	52500	53
389	20231214	125300	836866800	52400	52500	52500	52400	45
390	20231214	125200	834505100	52500	52500	52500	52500	10
391	20231214	125100	833980100	52500	52500	52500	52500	2
392	20231214	125000	833875100	52400	52500	52500	52400	116
393	20231214	124900	827795100	52500	52500	52500	52500	16
394	20231214	124800	826955100	52500	52600	52600	52500	139
395	20231214	124700	819657500	52600	52700	52700	52600	32
396	20231214	124600	817973300	52700	52700	52700	52700	0
397	20231214	124500	817973300	52700	52700	52700	52700	1
398	20231214	124400	817920600	52800	52600	52800	52600	34
399	20231214	124300	816129600	52700	52700	52700	52700	79
400	20231214	124200	811966300	52700	52700	52700	52700	12
401	20231214	124100	811333900	52700	52700	52700	52700	0
402	20231214	124000	811333900	52700	52700	52700	52700	10
403	20231214	123900	810806900	52700	52700	52700	52700	1
404	20231214	123800	810754200	52700	52700	52700	52700	0
405	20231214	123700	810754200	52700	52700	52700	52700	61
406	20231214	123600	807539500	52700	52700	52700	52700	0
407	20231214	123500	807539500	52700	52700	52700	52700	11
408	20231214	123400	806959800	52600	52600	52600	52600	2
409	20231214	123300	806854600	52600	52600	52600	52600	2
410	20231214	123200	806749400	52700	52700	52700	52700	10
411	20231214	123100	806222400	52500	52700	52700	52500	48
412	20231214	123000	803698800	52700	52500	52700	52500	11
413	20231214	122900	803119300	52600	52600	52600	52600	97
414	20231214	122800	798017100	52700	52700	52700	52700	0
415	20231214	122700	798017100	52700	52700	52700	52700	10
416	20231214	122600	797490100	52600	52600	52600	52600	1
417	20231214	122500	797437500	52700	52700	52700	52700	10
418	20231214	122400	796910500	52700	52600	52700	52600	42
419	20231214	122300	794697900	52600	52500	52600	52500	84
420	20231214	122200	790286000	52500	52400	52500	52400	53
421	20231214	122100	787503600	52500	52500	52500	52500	136
422	20231214	122000	780363600	52600	52600	52600	52600	10
423	20231214	121900	779837600	52600	52600	52600	52600	2
424	20231214	121800	779732400	52600	52600	52600	52600	0
425	20231214	121700	779732400	52600	52600	52600	52600	57
426	20231214	121600	776734200	52500	52500	52500	52500	0
427	20231214	121500	776734200	52500	52600	52600	52500	23
428	20231214	121400	775525700	52500	52500	52500	52500	38
429	20231214	121300	773530700	52500	52500	52500	52500	2
430	20231214	121200	773425700	52600	52600	52600	52600	10
431	20231214	121100	772899700	52500	52500	52500	52500	50
432	20231214	121000	770274700	52500	52600	52600	52500	12
433	20231214	120900	769643600	52600	52600	52600	52600	1
434	20231214	120800	769591000	52600	52600	52600	52600	0
435	20231214	120700	769591000	52600	52700	52700	52600	130
436	20231214	120600	762752000	52700	52700	52700	52700	0
437	20231214	120500	762752000	52700	52700	52700	52700	22
438	20231214	120400	761592600	52600	52600	52600	52600	0
439	20231214	120300	761592600	52600	52600	52600	52600	6
440	20231214	120200	761277000	52700	52700	52700	52700	10
441	20231214	120100	760750000	52700	52700	52700	52700	0
442	20231214	120000	760750000	52700	52600	52700	52600	12
443	20231214	115900	760117700	52700	52600	52700	52600	42
444	20231214	115800	757908400	52600	52600	52600	52600	1
445	20231214	115700	757855800	52700	52700	52700	52700	12
446	20231214	115600	757223400	52700	52600	52700	52600	9
447	20231214	115500	756749200	52700	52600	52700	52600	11
448	20231214	115400	756169600	52600	52600	52600	52600	0
449	20231214	115300	756169600	52600	52600	52600	52600	2
450	20231214	115200	756064400	52700	52700	52700	52700	10
451	20231214	115100	755537400	52700	52700	52700	52700	0
452	20231214	115000	755537400	52700	52700	52700	52700	18
453	20231214	114900	754588800	52700	52700	52700	52700	0
454	20231214	114800	754588800	52700	52500	52700	52500	4
455	20231214	114700	754378200	52600	52600	52600	52600	13
456	20231214	114600	753694400	52600	52600	52600	52600	8
457	20231214	114500	753273600	52600	52700	52700	52500	36
458	20231214	114400	751377400	52600	52600	52600	52600	0
459	20231214	114300	751377400	52600	52600	52600	52500	43
460	20231214	114200	749115800	52600	52400	52600	52400	45
461	20231214	114100	746750700	52400	52400	52500	52400	33
462	20231214	114000	745018800	52500	52500	52600	52500	131
463	20231214	113900	738140300	52500	52500	52500	52500	17
464	20231214	113800	737247800	52700	52700	52700	52700	0
465	20231214	113700	737247800	52700	52700	52700	52700	10
466	20231214	113600	736720800	52500	52500	52700	52500	110
467	20231214	113500	730944200	52600	52700	52700	52600	11
468	20231214	113400	730364600	52700	52500	52700	52500	122
469	20231214	113300	723959200	52700	52700	52700	52700	0
470	20231214	113200	723959200	52700	52700	52700	52700	14
471	20231214	113100	723221400	52700	52600	52700	52600	17
472	20231214	113000	722327000	52600	52600	52700	52600	29
473	20231214	112900	720800600	52600	52600	52600	52600	7
474	20231214	112800	720432400	52700	52800	52800	52700	86
475	20231214	112700	715898700	52800	52700	52800	52700	46
476	20231214	112600	713470800	52700	52700	52700	52700	283
477	20231214	112500	698556700	52700	52600	52700	52600	11
478	20231214	112400	697977100	52600	52600	52600	52600	0
479	20231214	112300	697977100	52600	52600	52600	52600	0
480	20231214	112200	697977100	52600	52600	52600	52600	25
481	20231214	112100	696662100	52600	52600	52600	52600	21
482	20231214	112000	695557500	52600	52700	52700	52600	63
483	20231214	111900	692240600	52700	52700	52900	52700	78
484	20231214	111800	688126000	52700	52800	52800	52700	76
485	20231214	111700	684116600	52900	52900	52900	52900	10
486	20231214	111600	683587600	52900	52900	52900	52900	9
487	20231214	111500	683111500	52900	52900	52900	52900	11
488	20231214	111400	682529600	52900	52900	52900	52900	20
489	20231214	111300	681471600	52700	52700	52700	52700	1
490	20231214	111200	681418900	52900	52900	52900	52900	11
491	20231214	111100	680837000	52700	52700	52700	52700	1
492	20231214	111000	680784300	52900	52900	52900	52900	10
493	20231214	110900	680255300	52800	52800	52800	52800	489
494	20231214	110800	654436100	52700	52700	52700	52700	20
495	20231214	110700	653382100	52800	52800	52800	52700	30
496	20231214	110600	651798200	52800	52800	52800	52700	23
497	20231214	110500	650583900	52700	52800	52800	52700	50
498	20231214	110400	647947900	52800	52800	52800	52800	10
499	20231214	110300	647419900	52800	52800	52800	52800	0
500	20231214	110200	647419900	52800	52700	52800	52700	29
501	20231214	110100	645889200	52700	52700	52700	52700	1
502	20231214	110000	645836500	52800	52800	52800	52800	20
503	20231214	105900	644780500	52800	52800	52800	52800	9
504	20231214	105800	644305300	52800	52700	52800	52700	16
505	20231214	105700	643460600	52800	52800	52800	52800	11
506	20231214	105600	642879800	52800	52700	52800	52700	11
507	20231214	105500	642299100	52800	52700	52800	52700	11
508	20231214	105400	641718400	52800	52700	52800	52700	17
509	20231214	105300	640821800	52800	52800	52800	52600	45
510	20231214	105200	638449800	52800	52600	52800	52600	13
511	20231214	105100	637764000	52800	52600	52800	52600	2
512	20231214	105000	637658600	52800	52800	52800	52800	10
513	20231214	104900	637130600	52800	52800	52800	52800	0
514	20231214	104800	637130600	52800	52800	52800	52800	7
515	20231214	104700	636761000	52800	52800	52800	52800	10
516	20231214	104600	636233000	52500	52500	52500	52500	0
517	20231214	104500	636233000	52500	52800	52800	52500	16
518	20231214	104400	635390000	52500	52700	52700	52500	22
519	20231214	104300	634231800	52600	52600	52600	52600	1
520	20231214	104200	634179200	52700	52600	52700	52600	99
521	20231214	104100	628970700	52600	52500	52600	52500	73
522	20231214	104000	625137700	52600	52500	52600	52500	11
523	20231214	103900	624559200	52500	52500	52500	52400	22
524	20231214	103800	623404300	52500	52500	52500	52500	11
525	20231214	103700	622826800	52500	52500	52600	52500	179
526	20231214	103600	613428300	52600	52700	52700	52600	230
527	20231214	103500	601328500	52700	52600	52700	52600	162
528	20231214	103400	592792100	52600	52600	52600	52600	2
529	20231214	103300	592686900	52700	52700	52700	52700	0
530	20231214	103200	592686900	52700	52700	52700	52700	24
531	20231214	103100	591422100	52700	52600	52700	52600	13
532	20231214	103000	590738100	52700	52700	52700	52700	11
533	20231214	102900	590158400	52600	52600	52600	52600	2
534	20231214	102800	590053200	52600	52600	52700	52600	48
535	20231214	102700	587523800	52800	52700	52800	52600	206
536	20231214	102600	576666700	52700	52700	52700	52700	3
537	20231214	102500	576508600	52700	52800	52800	52700	11
538	20231214	102400	575927900	52700	52700	52700	52700	6
539	20231214	102300	575611700	52700	52700	52700	52700	11
540	20231214	102200	575032000	52800	52700	52800	52600	49
541	20231214	102100	572448900	52600	52600	52600	52600	2
542	20231214	102000	572343700	52600	52600	52800	52600	32
543	20231214	101900	570656700	52700	52700	52700	52700	313
544	20231214	101800	554161600	52800	52800	52800	52700	20
545	20231214	101700	553105800	52800	52700	52800	52700	12
546	20231214	101600	552472400	52700	52700	52800	52700	17
547	20231214	101500	551576400	52700	52700	52800	52700	33
548	20231214	101400	549836300	52700	52800	52800	52700	39
549	20231214	101300	547779800	52800	52800	52800	52700	167
550	20231214	101200	538962300	52700	52700	52700	52700	2
551	20231214	101100	538856900	52700	52800	52800	52700	232
552	20231214	101000	526629600	52800	52700	52800	52700	14
553	20231214	100900	525890800	52700	52800	52800	52700	12
554	20231214	100800	525257500	52700	52800	52800	52700	89
555	20231214	100700	520563600	52700	52700	52700	52700	5
556	20231214	100600	520300100	52700	52700	52700	52700	2
557	20231214	100500	520194700	52700	52700	52800	52700	12
558	20231214	100400	519561300	52700	52800	52800	52700	129
559	20231214	100300	512760300	52800	52800	52800	52700	232
560	20231214	100200	500513800	52800	52800	52900	52800	418
561	20231214	100100	478443300	52800	52800	52800	52800	46
562	20231214	100000	476014500	52900	52800	52900	52800	97
563	20231214	095900	470891300	52900	52900	52900	52900	0
564	20231214	095800	470891300	52900	52900	52900	52900	72
565	20231214	095700	467082500	52900	52800	52900	52800	19
566	20231214	095600	466077500	52800	52900	53000	52800	953
567	20231214	095500	415663600	53000	53000	53000	53000	10
568	20231214	095400	415133600	53000	53000	53000	52900	7
569	20231214	095300	414763000	53000	53000	53000	53000	10
570	20231214	095200	414233000	53000	53000	53000	53000	0
571	20231214	095100	414233000	53000	53000	53000	52900	22
572	20231214	095000	413069000	53000	52900	53000	52900	123
573	20231214	094900	406560400	52900	52900	52900	52900	7
574	20231214	094800	406190100	52900	53000	53000	52900	210
575	20231214	094700	395080100	53000	53000	53000	53000	63
576	20231214	094600	391741100	53000	53000	53000	53000	44
577	20231214	094500	389409100	53000	53000	53000	52900	294
578	20231214	094400	373827200	53000	52900	53000	52900	125
579	20231214	094300	367202400	52900	53000	53000	52900	30
580	20231214	094200	365613400	52900	52900	52900	52900	15
581	20231214	094100	364819900	52900	52900	52900	52900	56
582	20231214	094000	361857500	53000	52900	53000	52900	16
583	20231214	093900	361009800	52900	52900	52900	52900	10
584	20231214	093800	360480800	52900	53000	53000	52900	28
585	20231214	093700	358998600	52900	52900	52900	52900	11
586	20231214	093600	358416700	53000	52900	53000	52900	52
587	20231214	093500	355665800	53000	52900	53000	52900	669
588	20231214	093400	320259100	52800	52800	52900	52800	119
589	20231214	093300	313974900	52800	52900	52900	52800	31
590	20231214	093200	312337100	52800	52800	52800	52800	16
591	20231214	093100	311492300	52800	52800	52900	52800	19
592	20231214	093000	310488800	52800	52800	52900	52800	65
593	20231214	092900	307055500	52800	52800	52800	52800	56
594	20231214	092800	304098700	52700	52800	52900	52700	189
595	20231214	092700	294122500	52800	52800	52800	52800	218
596	20231214	092600	282612100	52800	52800	52800	52800	0
597	20231214	092500	282612100	52800	52700	52800	52700	139
598	20231214	092400	275273200	52800	52800	52800	52800	55
599	20231214	092300	272369200	52800	52800	52800	52800	80
600	20231214	092200	268145200	52700	52700	52700	52700	10
601	20231214	092100	267618200	52700	52700	52700	52700	0
602	20231214	092000	267618200	52700	52700	52800	52700	51
603	20231214	091900	264926000	52800	52800	52800	52800	116
604	20231214	091800	258801200	52800	52800	52800	52700	233
605	20231214	091700	246498900	52900	52900	52900	52900	52
606	20231214	091600	243748100	52900	52900	52900	52900	1
607	20231214	091500	243695200	53000	52800	53000	52800	81
608	20231214	091400	239409800	52800	52900	52900	52800	80
609	20231214	091300	235180500	52900	52900	53000	52700	160
610	20231214	091200	226720500	52900	53000	53000	52800	43
611	20231214	091100	224444100	52800	52700	53000	52700	1600
612	20231214	091000	139738700	52700	52500	52700	52500	167
613	20231214	090900	130958400	52700	52700	52700	52700	1
614	20231214	090800	130905700	52500	52800	52800	52300	252
615	20231214	090700	117662800	52800	52900	52900	52700	216
616	20231214	090600	106242100	53000	52900	53000	52900	79
617	20231214	090500	102061000	52900	53000	53000	52900	239
618	20231214	090400	89394900	52900	53000	53000	52800	79
619	20231214	090300	85214400	53000	53000	53100	52900	242
620	20231214	090200	72387300	53100	53000	53100	53000	517
621	20231214	090100	44982900	53000	53100	53200	53000	314
622	20231214	090000	28297000	53100	52800	53100	52800	533