KissMeData/009240/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	185100	887819200	53600	53600	53600	53600	888
3	20231222	185000	887819200	53600	53600	53600	53600	0
4	20231222	184900	887819200	53600	53600	53600	53600	0
5	20231222	184800	887819200	53600	53600	53600	53600	0
6	20231222	184700	887819200	53600	53600	53600	53600	0
7	20231222	184600	887819200	53600	53600	53600	53600	0
8	20231222	184500	887819200	53600	53600	53600	53600	0
9	20231222	184400	887819200	53600	53600	53600	53600	0
10	20231222	184300	887819200	53600	53600	53600	53600	0
11	20231222	184200	887819200	53600	53600	53600	53600	0
12	20231222	184100	887819200	53600	53600	53600	53600	0
13	20231222	184000	887819200	53600	53600	53600	53600	0
14	20231222	183900	887819200	53600	53600	53600	53600	0
15	20231222	183800	887819200	53600	53600	53600	53600	0
16	20231222	183700	887819200	53600	53600	53600	53600	0
17	20231222	183600	887819200	53600	53600	53600	53600	0
18	20231222	183500	887819200	53600	53600	53600	53600	0
19	20231222	183400	887819200	53600	53600	53600	53600	0
20	20231222	183300	887819200	53600	53600	53600	53600	0
21	20231222	183200	887819200	53600	53600	53600	53600	0
22	20231222	183100	887819200	53600	53600	53600	53600	0
23	20231222	183000	887819200	53600	53600	53600	53600	0
24	20231222	182900	887819200	53600	53600	53600	53600	0
25	20231222	182800	887819200	53600	53600	53600	53600	0
26	20231222	182700	887819200	53600	53600	53600	53600	0
27	20231222	182600	887819200	53600	53600	53600	53600	0
28	20231222	182500	887819200	53600	53600	53600	53600	0
29	20231222	182400	887819200	53600	53600	53600	53600	0
30	20231222	182300	887819200	53600	53600	53600	53600	0
31	20231222	182200	887819200	53600	53600	53600	53600	0
32	20231222	182100	887819200	53600	53600	53600	53600	888
33	20231222	182000	887819200	53600	53600	53600	53600	0
34	20231222	181900	887819200	53600	53600	53600	53600	0
35	20231222	181800	887819200	53600	53600	53600	53600	0
36	20231222	181700	887819200	53600	53600	53600	53600	0
37	20231222	181600	887819200	53600	53600	53600	53600	0
38	20231222	181500	887819200	53600	53600	53600	53600	0
39	20231222	181400	887819200	53600	53600	53600	53600	0
40	20231222	181300	887819200	53600	53600	53600	53600	0
41	20231222	181200	887819200	53600	53600	53600	53600	0
42	20231222	181100	887819200	53600	53600	53600	53600	0
43	20231222	181000	887819200	53600	53600	53600	53600	0
44	20231222	180900	887819200	53600	53600	53600	53600	0
45	20231222	180800	887819200	53600	53600	53600	53600	0
46	20231222	180700	887819200	53600	53600	53600	53600	0
47	20231222	180600	887819200	53600	53600	53600	53600	0
48	20231222	180500	887819200	53600	53600	53600	53600	0
49	20231222	180400	887819200	53600	53600	53600	53600	0
50	20231222	180300	887819200	53600	53600	53600	53600	0
51	20231222	180200	887819200	53600	53600	53600	53600	0
52	20231222	180100	887819200	53600	53600	53600	53600	0
53	20231222	180000	887819200	53600	53600	53600	53600	0
54	20231222	175900	887819200	53600	53600	53600	53600	0
55	20231222	175800	887819200	53600	53600	53600	53600	0
56	20231222	175700	887819200	53600	53600	53600	53600	0
57	20231222	175600	887819200	53600	53600	53600	53600	0
58	20231222	175500	887819200	53600	53600	53600	53600	0
59	20231222	175400	887819200	53600	53600	53600	53600	0
60	20231222	175300	887819200	53600	53600	53600	53600	0
61	20231222	175200	887819200	53600	53600	53600	53600	0
62	20231222	175100	887819200	53600	53600	53600	53600	888
63	20231222	175000	887819200	53600	53600	53600	53600	0
64	20231222	174900	887819200	53600	53600	53600	53600	0
65	20231222	174800	887819200	53600	53600	53600	53600	0
66	20231222	174700	887819200	53600	53600	53600	53600	0
67	20231222	174600	887819200	53600	53600	53600	53600	0
68	20231222	174500	887819200	53600	53600	53600	53600	0
69	20231222	174400	887819200	53600	53600	53600	53600	0
70	20231222	174300	887819200	53600	53600	53600	53600	0
71	20231222	174200	887819200	53600	53600	53600	53600	0
72	20231222	174100	887819200	53600	53600	53600	53600	0
73	20231222	174000	887819200	53600	53600	53600	53600	0
74	20231222	173900	887819200	53600	53600	53600	53600	0
75	20231222	173800	887819200	53600	53600	53600	53600	0
76	20231222	173700	887819200	53600	53600	53600	53600	0
77	20231222	173600	887819200	53600	53600	53600	53600	0
78	20231222	173500	887819200	53600	53600	53600	53600	0
79	20231222	173400	887819200	53600	53600	53600	53600	0
80	20231222	173300	887819200	53600	53600	53600	53600	0
81	20231222	173200	887819200	53600	53600	53600	53600	0
82	20231222	173100	887819200	53600	53600	53600	53600	0
83	20231222	173000	887819200	53600	53600	53600	53600	0
84	20231222	172900	887819200	53600	53600	53600	53600	0
85	20231222	172800	887819200	53600	53600	53600	53600	0
86	20231222	172700	887819200	53600	53600	53600	53600	0
87	20231222	172600	887819200	53600	53600	53600	53600	0
88	20231222	172500	887819200	53600	53600	53600	53600	0
89	20231222	172400	887819200	53600	53600	53600	53600	0
90	20231222	172300	887819200	53600	53600	53600	53600	0
91	20231222	172200	887819200	53600	53600	53600	53600	0
92	20231222	172100	887819200	53600	53600	53600	53600	888
93	20231222	172000	887819200	53600	53600	53600	53600	0
94	20231222	171900	887819200	53600	53600	53600	53600	0
95	20231222	171800	887819200	53600	53600	53600	53600	0
96	20231222	171700	887819200	53600	53600	53600	53600	0
97	20231222	171600	887819200	53600	53600	53600	53600	0
98	20231222	171500	887819200	53600	53600	53600	53600	0
99	20231222	171400	887819200	53600	53600	53600	53600	0
100	20231222	171300	887819200	53600	53600	53600	53600	0
101	20231222	171200	887819200	53600	53600	53600	53600	0
102	20231222	171100	887819200	53600	53600	53600	53600	0
103	20231222	171000	887819200	53600	53600	53600	53600	0
104	20231222	170900	887819200	53600	53600	53600	53600	0
105	20231222	170800	887819200	53600	53600	53600	53600	0
106	20231222	170700	887819200	53600	53600	53600	53600	0
107	20231222	170600	887819200	53600	53600	53600	53600	0
108	20231222	170500	887819200	53600	53600	53600	53600	0
109	20231222	170400	887819200	53600	53600	53600	53600	0
110	20231222	170300	887819200	53600	53600	53600	53600	0
111	20231222	170200	887819200	53600	53600	53600	53600	0
112	20231222	170100	887819200	53600	53600	53600	53600	0
113	20231222	170000	887819200	53600	53600	53600	53600	0
114	20231222	165900	887819200	53600	53600	53600	53600	0
115	20231222	165800	887819200	53600	53600	53600	53600	0
116	20231222	165700	887819200	53600	53600	53600	53600	0
117	20231222	165600	887819200	53600	53600	53600	53600	0
118	20231222	165500	887819200	53600	53600	53600	53600	0
119	20231222	165400	887819200	53600	53600	53600	53600	0
120	20231222	165300	887819200	53600	53600	53600	53600	0
121	20231222	165200	887819200	53600	53600	53600	53600	0
122	20231222	165100	887819200	53600	53600	53600	53600	888
123	20231222	165000	887819200	53600	53600	53600	53600	0
124	20231222	164900	887819200	53600	53600	53600	53600	0
125	20231222	164800	887819200	53600	53600	53600	53600	0
126	20231222	164700	887819200	53600	53600	53600	53600	0
127	20231222	164600	887819200	53600	53600	53600	53600	0
128	20231222	164500	887819200	53600	53600	53600	53600	0
129	20231222	164400	887819200	53600	53600	53600	53600	0
130	20231222	164300	887819200	53600	53600	53600	53600	0
131	20231222	164200	887819200	53600	53600	53600	53600	0
132	20231222	164100	887819200	53600	53600	53600	53600	0
133	20231222	164000	887819200	53600	53600	53600	53600	0
134	20231222	163900	887819200	53600	53600	53600	53600	0
135	20231222	163800	887819200	53600	53600	53600	53600	0
136	20231222	163700	887819200	53600	53600	53600	53600	0
137	20231222	163600	887819200	53600	53600	53600	53600	0
138	20231222	163500	887819200	53600	53600	53600	53600	0
139	20231222	163400	887819200	53600	53600	53600	53600	0
140	20231222	163300	887819200	53600	53600	53600	53600	0
141	20231222	163200	887819200	53600	53600	53600	53600	0
142	20231222	163100	887819200	53600	53600	53600	53600	0
143	20231222	163000	887819200	53600	53600	53600	53600	0
144	20231222	162900	887819200	53600	53600	53600	53600	0
145	20231222	162800	887819200	53600	53600	53600	53600	0
146	20231222	162700	887819200	53600	53600	53600	53600	0
147	20231222	162600	887819200	53600	53600	53600	53600	0
148	20231222	162500	887819200	53600	53600	53600	53600	0
149	20231222	162400	887819200	53600	53600	53600	53600	0
150	20231222	162300	887819200	53600	53600	53600	53600	0
151	20231222	162200	887819200	53600	53600	53600	53600	0
152	20231222	162100	887819200	53600	53600	53600	53600	888
153	20231222	162000	887819200	53600	53600	53600	53600	0
154	20231222	161900	887819200	53600	53600	53600	53600	0
155	20231222	161800	887819200	53600	53600	53600	53600	0
156	20231222	161700	887819200	53600	53600	53600	53600	0
157	20231222	161600	887819200	53600	53600	53600	53600	0
158	20231222	161500	887819200	53600	53600	53600	53600	0
159	20231222	161400	887819200	53600	53600	53600	53600	0
160	20231222	161300	887819200	53600	53600	53600	53600	0
161	20231222	161200	887819200	53600	53600	53600	53600	0
162	20231222	161100	887819200	53600	53600	53600	53600	0
163	20231222	161000	887819200	53600	53600	53600	53600	0
164	20231222	160900	887819200	53600	53600	53600	53600	0
165	20231222	160800	887819200	53600	53600	53600	53600	0
166	20231222	160700	887819200	53600	53600	53600	53600	0
167	20231222	160600	887819200	53600	53600	53600	53600	0
168	20231222	160500	887819200	53600	53600	53600	53600	0
169	20231222	160400	887819200	53600	53600	53600	53600	0
170	20231222	160300	887819200	53600	53600	53600	53600	0
171	20231222	160200	887819200	53600	53600	53600	53600	0
172	20231222	160100	887819200	53600	53600	53600	53600	0
173	20231222	160000	887819200	53600	53600	53600	53600	0
174	20231222	155900	887819200	53600	53600	53600	53600	0
175	20231222	155800	887819200	53600	53600	53600	53600	0
176	20231222	155700	887819200	53600	53600	53600	53600	0
177	20231222	155600	887819200	53600	53600	53600	53600	0
178	20231222	155500	887819200	53600	53600	53600	53600	0
179	20231222	155400	887819200	53600	53600	53600	53600	0
180	20231222	155300	887819200	53600	53600	53600	53600	0
181	20231222	155200	887819200	53600	53600	53600	53600	0
182	20231222	155100	887819200	53600	53600	53600	53600	888
183	20231222	155000	887819200	53600	53600	53600	53600	0
184	20231222	154900	887819200	53600	53600	53600	53600	0
185	20231222	154800	887819200	53600	53600	53600	53600	0
186	20231222	154700	887819200	53600	53600	53600	53600	0
187	20231222	154600	887819200	53600	53600	53600	53600	0
188	20231222	154500	887819200	53600	53600	53600	53600	0
189	20231222	154400	887819200	53600	53600	53600	53600	0
190	20231222	154300	887819200	53600	53600	53600	53600	0
191	20231222	154200	887819200	53600	53600	53600	53600	0
192	20231222	154100	887819200	53600	53600	53600	53600	0
193	20231222	154000	887819200	53600	53600	53600	53600	0
194	20231222	153900	887819200	53600	53600	53600	53600	0
195	20231222	153800	887819200	53600	53600	53600	53600	0
196	20231222	153700	887819200	53600	53600	53600	53600	0
197	20231222	153600	887819200	53600	53600	53600	53600	0
198	20231222	153500	887819200	53600	53600	53600	53600	0
199	20231222	153400	887819200	53600	53600	53600	53600	0
200	20231222	153300	887819200	53600	53600	53600	53600	0
201	20231222	153200	887819200	53600	53600	53600	53600	0
202	20231222	153100	887819200	53600	53600	53600	53600	0
203	20231222	153000	887819200	53600	53600	53600	53600	888
204	20231222	152900	840222400	53600	53600	53600	53600	0
205	20231222	152800	840222400	53600	53600	53600	53600	0
206	20231222	152700	840222400	53600	53600	53600	53600	0
207	20231222	152600	840222400	53600	53600	53600	53600	0
208	20231222	152500	840222400	53600	53600	53600	53600	0
209	20231222	152400	840222400	53600	53600	53600	53600	0
210	20231222	152300	840222400	53600	53600	53600	53600	0
211	20231222	152200	840222400	53600	53600	53600	53600	0
212	20231222	152100	840222400	53600	53600	53600	53600	0
213	20231222	152000	840222400	53600	53600	53600	53600	0
214	20231222	151900	840222400	53600	53500	53600	53500	120
215	20231222	151800	833799900	53500	53400	53500	53400	80
216	20231222	151700	829522900	53400	53300	53500	53300	103
217	20231222	151600	824021900	53300	53300	53400	53300	31
218	20231222	151500	822368900	53400	53300	53400	53200	20
219	20231222	151400	821303600	53400	53200	53400	53200	28
220	20231222	151300	819811500	53300	53300	53300	53300	4
221	20231222	151200	819598300	53400	53400	53400	53200	31
222	20231222	151100	817945500	53400	53400	53400	53400	3
223	20231222	151000	817785300	53400	53500	53500	53300	189
224	20231222	150900	807693500	53400	53500	53500	53400	2
225	20231222	150800	807586600	53400	53400	53400	53400	0
226	20231222	150700	807586600	53400	53400	53400	53400	0
227	20231222	150600	807586600	53400	53400	53400	53400	2
228	20231222	150500	807479800	53500	53500	53600	53500	53
229	20231222	150400	804643500	53500	53600	53600	53500	26
230	20231222	150300	803250900	53600	53600	53600	53600	0
231	20231222	150200	803250900	53600	53600	53600	53500	106
232	20231222	150100	797578500	53600	53500	53600	53500	15
233	20231222	150000	796775500	53600	53500	53600	53400	154
234	20231222	145900	788544300	53500	53400	53500	53400	21
235	20231222	145800	787421000	53500	53500	53500	53500	15
236	20231222	145700	786618500	53500	53500	53500	53500	22
237	20231222	145600	785441500	53400	53400	53400	53400	0
238	20231222	145500	785441500	53400	53400	53400	53400	3
239	20231222	145400	785281300	53500	53500	53500	53500	16
240	20231222	145300	784425300	53400	53400	53500	53400	27
241	20231222	145200	782981400	53500	53500	53500	53500	1
242	20231222	145100	782927900	53400	53400	53400	53400	1
243	20231222	145000	782874500	53600	53600	53600	53600	0
244	20231222	144900	782874500	53600	53600	53600	53600	0
245	20231222	144800	782874500	53600	53400	53600	53400	31
246	20231222	144700	781216900	53300	53500	53500	53300	33
247	20231222	144600	779453400	53600	53600	53600	53600	40
248	20231222	144500	777309400	53700	53500	53700	53500	179
249	20231222	144400	767714400	53500	53600	53600	53500	4
250	20231222	144300	767500200	53600	53600	53600	53600	1
251	20231222	144200	767446600	53600	53600	53600	53600	1
252	20231222	144100	767393000	53600	53500	53600	53500	4
253	20231222	144000	767178900	53400	53400	53400	53400	0
254	20231222	143900	767178900	53400	53400	53400	53400	0
255	20231222	143800	767178900	53400	53400	53400	53400	0
256	20231222	143700	767178900	53400	53500	53500	53400	18
257	20231222	143600	766216000	53500	53500	53500	53500	10
258	20231222	143500	765681000	53600	53600	53600	53600	0
259	20231222	143400	765681000	53600	53400	53600	53300	179
260	20231222	143300	756116900	53300	53300	53300	53300	0
261	20231222	143200	756116900	53300	53300	53300	53300	2
262	20231222	143100	756010300	53300	53300	53300	53300	0
263	20231222	143000	756010300	53300	53600	53600	53300	62
264	20231222	142900	752689800	53700	53600	53700	53600	23
265	20231222	142800	751456500	53400	53600	53600	53400	11
266	20231222	142700	750868300	53500	53500	53500	53500	0
267	20231222	142600	750868300	53500	53600	53600	53500	12
268	20231222	142500	750225700	53500	53500	53500	53500	5
269	20231222	142400	749958200	53500	53700	53700	53500	20
270	20231222	142300	748887000	53600	53600	53600	53600	121
271	20231222	142200	742401400	53700	53600	53700	53600	44
272	20231222	142100	740042900	53500	53500	53500	53500	2
273	20231222	142000	739935900	53700	53700	53700	53700	7
274	20231222	141900	739560000	53600	53700	53700	53600	14
275	20231222	141800	738809500	53700	53700	53700	53700	4
276	20231222	141700	738594700	53400	53400	53400	53400	1
277	20231222	141600	738541300	53400	53400	53600	53400	9
278	20231222	141500	738059700	53700	53700	53700	53700	0
279	20231222	141400	738059700	53700	53700	53700	53700	4
280	20231222	141300	737844900	53400	53400	53400	53400	70
281	20231222	141200	734106900	53600	53700	53700	53600	47
282	20231222	141100	731587300	53600	53600	53600	53600	27
283	20231222	141000	730140100	53600	53600	53600	53600	54
284	20231222	140900	727245700	53500	53500	53500	53500	0
285	20231222	140800	727245700	53500	53500	53600	53500	25
286	20231222	140700	725907700	53500	53600	53600	53500	4
287	20231222	140600	725693600	53600	53600	53600	53600	3
288	20231222	140500	725532800	53500	53500	53500	53500	3
289	20231222	140400	725372300	53500	53500	53600	53500	8
290	20231222	140300	724943800	53600	53600	53600	53600	1
291	20231222	140200	724890200	53600	53600	53600	53600	16
292	20231222	140100	724032600	53600	53600	53600	53600	51
293	20231222	140000	721299000	53600	53700	53700	53600	100
294	20231222	135900	715938300	53700	53700	53700	53700	11
295	20231222	135800	715347600	53700	53700	53700	53600	22
296	20231222	135700	714166500	53600	53600	53600	53600	73
297	20231222	135600	710253700	53600	53500	53600	53500	1036
298	20231222	135500	654824100	53500	53500	53500	53500	0
299	20231222	135400	654824100	53500	53500	53500	53400	6
300	20231222	135300	654503300	53500	53500	53500	53500	0
301	20231222	135200	654503300	53500	53500	53500	53500	4
302	20231222	135100	654289300	53400	53400	53400	53400	2
303	20231222	135000	654182500	53400	53500	53500	53400	7
304	20231222	134900	653808200	53400	53400	53400	53400	11
305	20231222	134800	653220800	53500	53400	53500	53400	16
306	20231222	134700	652365800	53400	53400	53500	53400	16
307	20231222	134600	651511300	53500	53400	53500	53400	290
308	20231222	134500	636001500	53400	53400	53400	53400	3
309	20231222	134400	635841300	53400	53400	53400	53400	4
310	20231222	134300	635627700	53300	53300	53300	53300	1
311	20231222	134200	635574400	53400	53400	53400	53400	4
312	20231222	134100	635360800	53300	53300	53300	53300	10
313	20231222	134000	634827800	53300	53300	53300	53300	3
314	20231222	133900	634667900	53300	53300	53300	53300	0
315	20231222	133800	634667900	53300	53300	53300	53300	9
316	20231222	133700	634188200	53300	53300	53300	53300	3
317	20231222	133600	634028300	53300	53200	53300	53200	5
318	20231222	133500	633762000	53400	53400	53400	53400	4
319	20231222	133400	633548400	53100	53400	53400	53100	876
320	20231222	133300	587004600	53400	53500	53500	53400	36
321	20231222	133200	585081700	53400	53400	53400	53300	137
322	20231222	133100	577766100	53400	53400	53400	53400	4
323	20231222	133000	577552500	53400	53400	53400	53400	0
324	20231222	132900	577552500	53400	53400	53400	53400	47
325	20231222	132800	575042700	53400	53400	53400	53400	1
326	20231222	132700	574989300	53300	53400	53400	53300	4
327	20231222	132600	574775800	53300	53300	53300	53300	0
328	20231222	132500	574775800	53300	53500	53500	53300	15
329	20231222	132400	573974900	53300	53300	53300	53300	0
330	20231222	132300	573974900	53300	53400	53400	53300	19
331	20231222	132200	572961300	53300	53300	53300	53300	2
332	20231222	132100	572854700	53400	53400	53400	53400	5
333	20231222	132000	572587700	53300	53300	53300	53300	1
334	20231222	131900	572534400	53400	53500	53500	53400	228
335	20231222	131800	560358800	53400	53400	53400	53400	24
336	20231222	131700	559077200	53500	53500	53500	53500	12
337	20231222	131600	558435200	53400	53500	53500	53400	101
338	20231222	131500	553031800	53400	53400	53500	53400	6
339	20231222	131400	552711100	53400	53400	53400	53400	22
340	20231222	131300	551536300	53500	53500	53500	53500	10
341	20231222	131200	551001300	53400	53400	53400	53400	20
342	20231222	131100	549933300	53400	53500	53500	53400	7
343	20231222	131000	549559000	53500	53500	53500	53500	0
344	20231222	130900	549559000	53500	53400	53500	53400	10
345	20231222	130800	549024300	53400	53400	53400	53400	0
346	20231222	130700	549024300	53400	53500	53500	53400	247
347	20231222	130600	535832200	53500	53400	53500	53400	2
348	20231222	130500	535725300	53400	53500	53500	53400	54
349	20231222	130400	532840400	53400	53500	53500	53400	12
350	20231222	130300	532198600	53500	53500	53500	53400	9
351	20231222	130200	531717200	53400	53400	53400	53400	0
352	20231222	130100	531717200	53400	53400	53500	53400	77
353	20231222	130000	527599900	53400	53400	53500	53400	257
354	20231222	125900	513850800	53500	53400	53500	53400	7
355	20231222	125800	513476600	53400	53400	53400	53400	21
356	20231222	125700	512355200	53500	53400	53500	53400	9
357	20231222	125600	511874100	53500	53500	53500	53500	0
358	20231222	125500	511874100	53500	53400	53500	53400	59
359	20231222	125400	508723200	53500	53500	53500	53500	0
360	20231222	125300	508723200	53500	53500	53500	53400	6
361	20231222	125200	508402300	53500	53500	53500	53500	0
362	20231222	125100	508402300	53500	53400	53500	53400	9
363	20231222	125000	507921200	53400	53400	53400	53400	2
364	20231222	124900	507814400	53400	53400	53500	53400	21
365	20231222	124800	506692500	53500	53500	53500	53500	0
366	20231222	124700	506692500	53500	53400	53500	53400	8
367	20231222	124600	506264800	53400	53400	53400	53400	8
368	20231222	124500	505837600	53500	53500	53500	53500	5
369	20231222	124400	505570100	53400	53400	53400	53400	3
370	20231222	124300	505409900	53400	53400	53400	53300	4
371	20231222	124200	505196400	53300	53400	53400	53300	18
372	20231222	124100	504235300	53400	53500	53500	53400	26
373	20231222	124000	502846400	53500	53500	53500	53500	4
374	20231222	123900	502632400	53500	53400	53500	53400	17
375	20231222	123800	501723600	53500	53500	53500	53500	5
376	20231222	123700	501456100	53400	53500	53500	53400	40
377	20231222	123600	499319800	53500	53500	53500	53500	3
378	20231222	123500	499159300	53400	53400	53400	53400	1
379	20231222	123400	499105900	53400	53400	53400	53400	68
380	20231222	123300	495474700	53400	53400	53400	53400	0
381	20231222	123200	495474700	53400	53300	53400	53300	6
382	20231222	123100	495154500	53300	53300	53300	53300	1
383	20231222	123000	495101200	53400	53400	53400	53400	5
384	20231222	122900	494834200	53300	53300	53300	53300	1
385	20231222	122800	494780900	53300	53300	53400	53300	7
386	20231222	122700	494407500	53300	53300	53300	53300	0
387	20231222	122600	494407500	53300	53300	53400	53300	18
388	20231222	122500	493447600	53400	53300	53400	53300	8
389	20231222	122400	493020600	53300	53400	53400	53300	5
390	20231222	122300	492753800	53400	53400	53400	53400	9
391	20231222	122200	492273200	53400	53400	53400	53400	5
392	20231222	122100	492006200	53300	53300	53300	53300	4
393	20231222	122000	491793000	53400	53400	53400	53400	9
394	20231222	121900	491312400	53300	53300	53300	53300	11
395	20231222	121800	490726100	53300	53300	53300	53300	9
396	20231222	121700	490246400	53200	53200	53200	53200	0
397	20231222	121600	490246400	53200	53400	53400	53200	90
398	20231222	121500	485452200	53300	53300	53300	53300	65
399	20231222	121400	481987700	53300	53300	53400	53300	33
400	20231222	121300	480227800	53400	53400	53400	53400	0
401	20231222	121200	480227800	53400	53400	53400	53400	7
402	20231222	121100	479854000	53300	53400	53400	53300	11
403	20231222	121000	479267200	53400	53300	53400	53300	8
404	20231222	120900	478840200	53400	53400	53400	53400	5
405	20231222	120800	478573200	53400	53400	53400	53400	3
406	20231222	120700	478413000	53400	53400	53400	53400	5
407	20231222	120600	478146000	53300	53400	53400	53300	6
408	20231222	120500	477825800	53400	53400	53400	53400	5
409	20231222	120400	477558800	53400	53400	53400	53400	4
410	20231222	120300	477345200	53400	53300	53400	53300	6
411	20231222	120200	477024900	53400	53400	53400	53400	9
412	20231222	120100	476544300	53300	53300	53300	53300	0
413	20231222	120000	476544300	53300	53400	53400	53300	20
414	20231222	115900	475478000	53300	53300	53300	53300	3
415	20231222	115800	475318100	53400	53400	53400	53400	4
416	20231222	115700	475104500	53400	53400	53400	53400	0
417	20231222	115600	475104500	53400	53300	53400	53300	6
418	20231222	115500	474784300	53300	53300	53300	53300	1
419	20231222	115400	474731000	53400	53400	53400	53400	5
420	20231222	115300	474464000	53300	53500	53500	53300	33
421	20231222	115200	472700800	53500	53400	53500	53400	6
422	20231222	115100	472380000	53400	53400	53400	53400	2
423	20231222	115000	472273200	53500	53500	53500	53400	58
424	20231222	114900	469175200	53400	53300	53500	53300	1009
425	20231222	114800	415374400	53300	53300	53300	53200	9
426	20231222	114700	414894900	53300	53300	53300	53300	7
427	20231222	114600	414521800	53300	53200	53300	53200	6
428	20231222	114500	414202200	53200	53300	53300	53200	10
429	20231222	114400	413669900	53200	53200	53200	53200	1
430	20231222	114300	413616700	53200	53300	53300	53200	17
431	20231222	114200	412711800	53200	53200	53200	53200	10
432	20231222	114100	412179800	53200	53300	53300	53200	6
433	20231222	114000	411860200	53300	53200	53300	53200	11
434	20231222	113900	411274900	53200	53300	53300	53200	134
435	20231222	113800	404145600	53300	53300	53300	53200	7
436	20231222	113700	403772700	53200	53300	53300	53200	7
437	20231222	113600	403399700	53300	53300	53300	53300	4
438	20231222	113500	403186500	53300	53300	53300	53300	8
439	20231222	113400	402760100	53300	53300	53300	53200	7
440	20231222	113300	402387200	53300	53300	53300	53300	7
441	20231222	113200	402014100	53300	53300	53300	53300	9
442	20231222	113100	401534400	53300	53200	53300	53200	11
443	20231222	113000	400948300	53300	53300	53300	53300	2
444	20231222	112900	400841700	53300	53300	53300	53300	9
445	20231222	112800	400362000	53300	53300	53300	53300	2
446	20231222	112700	400255400	53300	53200	53300	53200	20
447	20231222	112600	399190400	53200	53200	53300	53200	39
448	20231222	112500	397115400	53300	53300	53300	53200	20
449	20231222	112400	396050700	53300	53300	53300	53300	2
450	20231222	112300	395944100	53300	53100	53300	53000	2497
451	20231222	112200	263133500	53000	53000	53000	53000	1
452	20231222	112100	263080500	53100	53100	53100	53100	4
453	20231222	112000	262868100	53100	53000	53100	53000	13
454	20231222	111900	262178900	53100	53100	53100	53100	6
455	20231222	111800	261860300	53100	53000	53100	53000	5
456	20231222	111700	261595200	53100	53100	53100	53100	15
457	20231222	111600	260798700	53100	53100	53100	52900	104
458	20231222	111500	255286400	53100	53100	53100	53100	4
459	20231222	111400	255074000	53100	53100	53100	53100	2
460	20231222	111300	254967800	53000	53000	53100	53000	7
461	20231222	111200	254596600	53000	53000	53000	53000	20
462	20231222	111100	253536600	53100	53000	53100	53000	5
463	20231222	111000	253271500	53100	53000	53100	53000	4
464	20231222	110900	253059400	53100	52900	53100	52900	449
465	20231222	110800	229260300	52900	52800	52900	52800	22
466	20231222	110700	228096600	52900	52900	52900	52900	1
467	20231222	110600	228043700	52900	52900	52900	52900	1
468	20231222	110500	227990800	52800	52900	52900	52800	20
469	20231222	110400	226933000	52900	52900	52900	52900	5
470	20231222	110300	226668500	52900	52900	52900	52900	0
471	20231222	110200	226668500	52900	52800	52900	52800	4
472	20231222	110100	226457200	52900	52800	52900	52800	4
473	20231222	110000	226245800	52800	52800	52800	52800	1
474	20231222	105900	226193000	52700	52700	52700	52700	2
475	20231222	105800	226087600	52800	52800	52900	52700	25
476	20231222	105700	224769000	52800	52800	52800	52800	0
477	20231222	105600	224769000	52800	52800	52900	52800	13
478	20231222	105500	224082300	52800	52900	52900	52800	3
479	20231222	105400	223923800	52800	52800	52800	52800	9
480	20231222	105300	223448600	52900	52800	52900	52800	108
481	20231222	105200	217744500	52800	52800	52800	52800	8
482	20231222	105100	217322100	52700	52700	52700	52700	3
483	20231222	105000	217164000	52700	52700	52700	52700	2
484	20231222	104900	217058600	52800	52800	52800	52800	0
485	20231222	104800	217058600	52800	52700	52800	52700	50
486	20231222	104700	214422800	52700	52800	52800	52700	23
487	20231222	104600	213208600	52700	52700	52700	52700	0
488	20231222	104500	213208600	52700	52700	52700	52700	2
489	20231222	104400	213103200	52800	52900	52900	52700	28
490	20231222	104300	211624800	52900	52800	52900	52800	42
491	20231222	104200	209406600	52800	52800	52800	52800	1
492	20231222	104100	209353800	52900	52800	52900	52800	46
493	20231222	104000	206924600	52800	52800	52800	52800	3
494	20231222	103900	206766200	52900	52800	52900	52800	2
495	20231222	103800	206660500	52800	52800	52800	52800	1
496	20231222	103700	206607700	52800	52800	52800	52800	4
497	20231222	103600	206396500	52900	52900	52900	52900	6
498	20231222	103500	206079100	52900	52900	52900	52900	0
499	20231222	103400	206079100	52900	52800	52900	52800	11
500	20231222	103300	205498100	52800	52700	52900	52700	5
501	20231222	103200	205234200	52800	52700	52800	52700	22
502	20231222	103100	204074500	52700	52700	52700	52700	0
503	20231222	103000	204074500	52700	52800	52900	52700	8
504	20231222	102900	203652100	52800	52800	52800	52800	12
505	20231222	102800	203018500	52800	52900	52900	52800	2
506	20231222	102700	202912800	52800	52800	52900	52800	5
507	20231222	102600	202648700	52800	52900	52900	52800	12
508	20231222	102500	202014600	52800	52800	52800	52800	4
509	20231222	102400	201803400	52900	52800	52900	52800	7
510	20231222	102300	201433600	52800	52800	52900	52800	17
511	20231222	102200	200535700	52800	52700	52800	52700	5
512	20231222	102100	200271800	52700	52800	52900	52700	35
513	20231222	102000	198423800	52800	52800	52900	52800	5
514	20231222	101900	198159600	52800	52800	52800	52800	5
515	20231222	101800	197895600	52700	52800	52900	52700	18
516	20231222	101700	196945100	52700	52700	52700	52700	1
517	20231222	101600	196892400	52700	52800	52800	52700	7
518	20231222	101500	196523300	52700	52600	52700	52600	6
519	20231222	101400	196207400	52600	52600	52600	52600	2
520	20231222	101300	196102200	52600	52900	52900	52600	17
521	20231222	101200	195204100	52800	52800	52800	52800	4
522	20231222	101100	194992900	52700	52700	52700	52700	4
523	20231222	101000	194782100	52700	52700	52700	52700	1
524	20231222	100900	194729400	52700	52700	52700	52700	12
525	20231222	100800	194097000	52600	52600	52600	52600	3
526	20231222	100700	193939200	52600	52600	52700	52600	26
527	20231222	100600	192570600	52600	52600	52600	52600	2
528	20231222	100500	192465400	52600	52800	52800	52600	18
529	20231222	100400	191516600	52800	52700	52800	52700	8
530	20231222	100300	191094800	52700	52800	52800	52700	7
531	20231222	100200	190725300	52800	52600	52800	52600	10
532	20231222	100100	190197800	52800	52600	52800	52600	74
533	20231222	100000	186305000	52900	52600	52900	52600	5
534	20231222	095900	186041200	52900	52900	52900	52900	5
535	20231222	095800	185776700	52600	52700	52700	52600	16
536	20231222	095700	184933600	52800	52800	52800	52800	1
537	20231222	095600	184880800	52600	52800	53000	52600	1164
538	20231222	095500	123216800	52800	52400	52800	52400	406
539	20231222	095400	101859100	52400	52400	52400	52400	3
540	20231222	095300	101701900	52300	52300	52300	52300	1
541	20231222	095200	101649600	52300	52300	52300	52300	1
542	20231222	095100	101597300	52300	52300	52300	52300	1
543	20231222	095000	101545000	52400	52400	52400	52300	19
544	20231222	094900	100549600	52300	52400	52400	52300	139
545	20231222	094800	93267300	52400	52400	52400	52400	57
546	20231222	094700	90280500	52400	52400	52400	52400	2
547	20231222	094600	90175700	52400	52400	52400	52400	19
548	20231222	094500	89180100	52400	52400	52400	52400	20
549	20231222	094400	88132100	52400	52400	52400	52400	0
550	20231222	094300	88132100	52400	52400	52400	52400	13
551	20231222	094200	87450900	52300	52300	52300	52300	0
552	20231222	094100	87450900	52300	52300	52300	52300	0
553	20231222	094000	87450900	52300	52300	52300	52300	4
554	20231222	093900	87241700	52300	52400	52500	52300	19
555	20231222	093800	86246100	52300	52300	52300	52300	5
556	20231222	093700	85984600	52300	52500	52500	52300	355
557	20231222	093600	67387200	52500	52500	52500	52400	124
558	20231222	093500	60888200	52400	52500	52500	52400	21
559	20231222	093400	59785800	52500	52500	52500	52500	5
560	20231222	093300	59523300	52500	52500	52500	52500	0
561	20231222	093200	59523300	52500	52600	52600	52400	25
562	20231222	093100	58208600	52600	52600	52600	52600	1
563	20231222	093000	58156000	52600	52600	52600	52600	1
564	20231222	092900	58103400	52400	52500	52500	52400	5
565	20231222	092800	57841000	52400	52600	52600	52400	68
566	20231222	092700	54270200	52400	52400	52400	52400	2
567	20231222	092600	54165400	52400	52400	52400	52400	32
568	20231222	092500	52488600	52400	52400	52400	52400	1
569	20231222	092400	52436200	52400	52400	52500	52400	16
570	20231222	092300	51596500	52400	52500	52500	52400	256
571	20231222	092200	38172300	52500	52500	52500	52500	0
572	20231222	092100	38172300	52500	52600	52700	52500	23
573	20231222	092000	36961600	52700	52700	52700	52700	4
574	20231222	091900	36750800	52600	52800	52800	52500	11
575	20231222	091800	36171700	52500	52500	52500	52500	2
576	20231222	091700	36066700	52500	52500	52500	52500	6
577	20231222	091600	35751700	52900	52900	52900	52900	1
578	20231222	091500	35698800	52500	52500	52500	52500	0
579	20231222	091400	35698800	52500	52600	52600	52500	37
580	20231222	091300	33756200	52600	52600	52600	52600	262
581	20231222	091200	19975000	52600	52600	52600	52600	0
582	20231222	091100	19975000	52600	52700	52700	52600	19
583	20231222	091000	18974600	52700	52700	52700	52700	85
584	20231222	090900	14495100	52900	52900	52900	52900	0
585	20231222	090800	14495100	52900	52900	52900	52900	0
586	20231222	090700	14495100	52900	52900	52900	52900	0
587	20231222	090600	14495100	52900	52700	52900	52700	14
588	20231222	090500	13755600	52700	52700	52700	52700	20
589	20231222	090400	12701600	52600	52600	52600	52600	1
590	20231222	090300	12649000	52600	52700	52700	52600	35
591	20231222	090200	10806100	52900	52900	52900	52900	0
592	20231222	090100	10806100	52900	52800	52900	52800	33
593	20231222	090000	9062400	52800	53000	53000	52800	171