KissMeData/008870/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	185100	326126500	74900	74900	74900	74900	45
3	20231214	185000	326126500	74900	74900	74900	74900	0
4	20231214	184900	326126500	74900	74900	74900	74900	0
5	20231214	184800	326126500	74900	74900	74900	74900	0
6	20231214	184700	326126500	74900	74900	74900	74900	0
7	20231214	184600	326126500	74900	74900	74900	74900	0
8	20231214	184500	326126500	74900	74900	74900	74900	0
9	20231214	184400	326126500	74900	74900	74900	74900	0
10	20231214	184300	326126500	74900	74900	74900	74900	0
11	20231214	184200	326126500	74900	74900	74900	74900	0
12	20231214	184100	326126500	74900	74900	74900	74900	0
13	20231214	184000	326126500	74900	74900	74900	74900	0
14	20231214	183900	326126500	74900	74900	74900	74900	0
15	20231214	183800	326126500	74900	74900	74900	74900	0
16	20231214	183700	326126500	74900	74900	74900	74900	0
17	20231214	183600	326126500	74900	74900	74900	74900	0
18	20231214	183500	326126500	74900	74900	74900	74900	0
19	20231214	183400	326126500	74900	74900	74900	74900	0
20	20231214	183300	326126500	74900	74900	74900	74900	0
21	20231214	183200	326126500	74900	74900	74900	74900	0
22	20231214	183100	326126500	74900	74900	74900	74900	0
23	20231214	183000	326126500	74900	74900	74900	74900	0
24	20231214	182900	326126500	74900	74900	74900	74900	0
25	20231214	182800	326126500	74900	74900	74900	74900	0
26	20231214	182700	326126500	74900	74900	74900	74900	0
27	20231214	182600	326126500	74900	74900	74900	74900	0
28	20231214	182500	326126500	74900	74900	74900	74900	0
29	20231214	182400	326126500	74900	74900	74900	74900	0
30	20231214	182300	326126500	74900	74900	74900	74900	0
31	20231214	182200	326126500	74900	74900	74900	74900	0
32	20231214	182100	326126500	74900	74900	74900	74900	45
33	20231214	182000	326126500	74900	74900	74900	74900	0
34	20231214	181900	326126500	74900	74900	74900	74900	0
35	20231214	181800	326126500	74900	74900	74900	74900	0
36	20231214	181700	326126500	74900	74900	74900	74900	0
37	20231214	181600	326126500	74900	74900	74900	74900	0
38	20231214	181500	326126500	74900	74900	74900	74900	0
39	20231214	181400	326126500	74900	74900	74900	74900	0
40	20231214	181300	326126500	74900	74900	74900	74900	0
41	20231214	181200	326126500	74900	74900	74900	74900	0
42	20231214	181100	326126500	74900	74900	74900	74900	0
43	20231214	181000	326126500	74900	74900	74900	74900	0
44	20231214	180900	326126500	74900	74900	74900	74900	0
45	20231214	180800	326126500	74900	74900	74900	74900	0
46	20231214	180700	326126500	74900	74900	74900	74900	0
47	20231214	180600	326126500	74900	74900	74900	74900	0
48	20231214	180500	326126500	74900	74900	74900	74900	0
49	20231214	180400	326126500	74900	74900	74900	74900	0
50	20231214	180300	326126500	74900	74900	74900	74900	0
51	20231214	180200	326126500	74900	74900	74900	74900	0
52	20231214	180100	326126500	74900	74900	74900	74900	0
53	20231214	180000	326126500	74900	74900	74900	74900	0
54	20231214	175900	326126500	74900	74900	74900	74900	0
55	20231214	175800	326126500	74900	74900	74900	74900	0
56	20231214	175700	326126500	74900	74900	74900	74900	0
57	20231214	175600	326126500	74900	74900	74900	74900	0
58	20231214	175500	326126500	74900	74900	74900	74900	0
59	20231214	175400	326126500	74900	74900	74900	74900	0
60	20231214	175300	326126500	74900	74900	74900	74900	0
61	20231214	175200	326126500	74900	74900	74900	74900	0
62	20231214	175100	326126500	74900	74900	74900	74900	45
63	20231214	175000	326126500	74900	74900	74900	74900	0
64	20231214	174900	326126500	74900	74900	74900	74900	0
65	20231214	174800	326126500	74900	74900	74900	74900	0
66	20231214	174700	326126500	74900	74900	74900	74900	0
67	20231214	174600	326126500	74900	74900	74900	74900	0
68	20231214	174500	326126500	74900	74900	74900	74900	0
69	20231214	174400	326126500	74900	74900	74900	74900	0
70	20231214	174300	326126500	74900	74900	74900	74900	0
71	20231214	174200	326126500	74900	74900	74900	74900	0
72	20231214	174100	326126500	74900	74900	74900	74900	0
73	20231214	174000	326126500	74900	74900	74900	74900	0
74	20231214	173900	326126500	74900	74900	74900	74900	0
75	20231214	173800	326126500	74900	74900	74900	74900	0
76	20231214	173700	326126500	74900	74900	74900	74900	0
77	20231214	173600	326126500	74900	74900	74900	74900	0
78	20231214	173500	326126500	74900	74900	74900	74900	0
79	20231214	173400	326126500	74900	74900	74900	74900	0
80	20231214	173300	326126500	74900	74900	74900	74900	0
81	20231214	173200	326126500	74900	74900	74900	74900	0
82	20231214	173100	326126500	74900	74900	74900	74900	0
83	20231214	173000	326126500	74900	74900	74900	74900	0
84	20231214	172900	326126500	74900	74900	74900	74900	0
85	20231214	172800	326126500	74900	74900	74900	74900	0
86	20231214	172700	326126500	74900	74900	74900	74900	0
87	20231214	172600	326126500	74900	74900	74900	74900	0
88	20231214	172500	326126500	74900	74900	74900	74900	0
89	20231214	172400	326126500	74900	74900	74900	74900	0
90	20231214	172300	326126500	74900	74900	74900	74900	0
91	20231214	172200	326126500	74900	74900	74900	74900	0
92	20231214	172100	326126500	74900	74900	74900	74900	45
93	20231214	172000	326126500	74900	74900	74900	74900	0
94	20231214	171900	326126500	74900	74900	74900	74900	0
95	20231214	171800	326126500	74900	74900	74900	74900	0
96	20231214	171700	326126500	74900	74900	74900	74900	0
97	20231214	171600	326126500	74900	74900	74900	74900	0
98	20231214	171500	326126500	74900	74900	74900	74900	0
99	20231214	171400	326126500	74900	74900	74900	74900	0
100	20231214	171300	326126500	74900	74900	74900	74900	0
101	20231214	171200	326126500	74900	74900	74900	74900	0
102	20231214	171100	326126500	74900	74900	74900	74900	0
103	20231214	171000	326126500	74900	74900	74900	74900	0
104	20231214	170900	326126500	74900	74900	74900	74900	0
105	20231214	170800	326126500	74900	74900	74900	74900	0
106	20231214	170700	326126500	74900	74900	74900	74900	0
107	20231214	170600	326126500	74900	74900	74900	74900	0
108	20231214	170500	326126500	74900	74900	74900	74900	0
109	20231214	170400	326126500	74900	74900	74900	74900	0
110	20231214	170300	326126500	74900	74900	74900	74900	0
111	20231214	170200	326126500	74900	74900	74900	74900	0
112	20231214	170100	326126500	74900	74900	74900	74900	0
113	20231214	170000	326126500	74900	74900	74900	74900	0
114	20231214	165900	326126500	74900	74900	74900	74900	0
115	20231214	165800	326126500	74900	74900	74900	74900	0
116	20231214	165700	326126500	74900	74900	74900	74900	0
117	20231214	165600	326126500	74900	74900	74900	74900	0
118	20231214	165500	326126500	74900	74900	74900	74900	0
119	20231214	165400	326126500	74900	74900	74900	74900	0
120	20231214	165300	326126500	74900	74900	74900	74900	0
121	20231214	165200	326126500	74900	74900	74900	74900	0
122	20231214	165100	326126500	74900	74900	74900	74900	45
123	20231214	165000	326126500	74900	74900	74900	74900	0
124	20231214	164900	326126500	74900	74900	74900	74900	0
125	20231214	164800	326126500	74900	74900	74900	74900	0
126	20231214	164700	326126500	74900	74900	74900	74900	0
127	20231214	164600	326126500	74900	74900	74900	74900	0
128	20231214	164500	326126500	74900	74900	74900	74900	0
129	20231214	164400	326126500	74900	74900	74900	74900	0
130	20231214	164300	326126500	74900	74900	74900	74900	0
131	20231214	164200	326126500	74900	74900	74900	74900	0
132	20231214	164100	326126500	74900	74900	74900	74900	0
133	20231214	164000	326126500	74900	74900	74900	74900	0
134	20231214	163900	326126500	74900	74900	74900	74900	0
135	20231214	163800	326126500	74900	74900	74900	74900	0
136	20231214	163700	326126500	74900	74900	74900	74900	0
137	20231214	163600	326126500	74900	74900	74900	74900	0
138	20231214	163500	326126500	74900	74900	74900	74900	0
139	20231214	163400	326126500	74900	74900	74900	74900	0
140	20231214	163300	326126500	74900	74900	74900	74900	0
141	20231214	163200	326126500	74900	74900	74900	74900	0
142	20231214	163100	326126500	74900	74900	74900	74900	0
143	20231214	163000	326126500	74900	74900	74900	74900	0
144	20231214	162900	326126500	74900	74900	74900	74900	0
145	20231214	162800	326126500	74900	74900	74900	74900	0
146	20231214	162700	326126500	74900	74900	74900	74900	0
147	20231214	162600	326126500	74900	74900	74900	74900	0
148	20231214	162500	326126500	74900	74900	74900	74900	0
149	20231214	162400	326126500	74900	74900	74900	74900	0
150	20231214	162300	326126500	74900	74900	74900	74900	0
151	20231214	162200	326126500	74900	74900	74900	74900	0
152	20231214	162100	326126500	74900	74900	74900	74900	45
153	20231214	162000	326126500	74900	74900	74900	74900	0
154	20231214	161900	326126500	74900	74900	74900	74900	0
155	20231214	161800	326126500	74900	74900	74900	74900	0
156	20231214	161700	326126500	74900	74900	74900	74900	0
157	20231214	161600	326126500	74900	74900	74900	74900	0
158	20231214	161500	326126500	74900	74900	74900	74900	0
159	20231214	161400	326126500	74900	74900	74900	74900	0
160	20231214	161300	326126500	74900	74900	74900	74900	0
161	20231214	161200	326126500	74900	74900	74900	74900	0
162	20231214	161100	326126500	74900	74900	74900	74900	0
163	20231214	161000	326126500	74900	74900	74900	74900	0
164	20231214	160900	326126500	74900	74900	74900	74900	0
165	20231214	160800	326126500	74900	74900	74900	74900	0
166	20231214	160700	326126500	74900	74900	74900	74900	0
167	20231214	160600	326126500	74900	74900	74900	74900	0
168	20231214	160500	326126500	74900	74900	74900	74900	0
169	20231214	160400	326126500	74900	74900	74900	74900	0
170	20231214	160300	326126500	74900	74900	74900	74900	0
171	20231214	160200	326126500	74900	74900	74900	74900	0
172	20231214	160100	326126500	74900	74900	74900	74900	0
173	20231214	160000	326126500	74900	74900	74900	74900	0
174	20231214	155900	326126500	74900	74900	74900	74900	0
175	20231214	155800	326126500	74900	74900	74900	74900	0
176	20231214	155700	326126500	74900	74900	74900	74900	0
177	20231214	155600	326126500	74900	74900	74900	74900	0
178	20231214	155500	326126500	74900	74900	74900	74900	0
179	20231214	155400	326126500	74900	74900	74900	74900	0
180	20231214	155300	326126500	74900	74900	74900	74900	0
181	20231214	155200	326126500	74900	74900	74900	74900	0
182	20231214	155100	326126500	74900	74900	74900	74900	45
183	20231214	155000	326126500	74900	74900	74900	74900	0
184	20231214	154900	326126500	74900	74900	74900	74900	0
185	20231214	154800	326126500	74900	74900	74900	74900	0
186	20231214	154700	326126500	74900	74900	74900	74900	0
187	20231214	154600	326126500	74900	74900	74900	74900	0
188	20231214	154500	326126500	74900	74900	74900	74900	0
189	20231214	154400	326126500	74900	74900	74900	74900	0
190	20231214	154300	326126500	74900	74900	74900	74900	0
191	20231214	154200	326126500	74900	74900	74900	74900	0
192	20231214	154100	326126500	74900	74900	74900	74900	0
193	20231214	154000	326126500	74900	74900	74900	74900	0
194	20231214	153900	326126500	74900	74900	74900	74900	0
195	20231214	153800	326126500	74900	74900	74900	74900	0
196	20231214	153700	326126500	74900	74900	74900	74900	0
197	20231214	153600	326126500	74900	74900	74900	74900	0
198	20231214	153500	326126500	74900	74900	74900	74900	0
199	20231214	153400	326126500	74900	74900	74900	74900	0
200	20231214	153300	326126500	74900	74900	74900	74900	0
201	20231214	153200	326126500	74900	74900	74900	74900	0
202	20231214	153100	326126500	74900	74900	74900	74900	0
203	20231214	153000	326126500	74900	74900	74900	74900	45
204	20231214	152900	322756000	74900	74900	74900	74900	0
205	20231214	152800	322756000	74900	74900	74900	74900	0
206	20231214	152700	322756000	74900	74900	74900	74900	0
207	20231214	152600	322756000	74900	74900	74900	74900	0
208	20231214	152500	322756000	74900	74900	74900	74900	0
209	20231214	152400	322756000	74900	74900	74900	74900	0
210	20231214	152300	322756000	74900	74900	74900	74900	0
211	20231214	152200	322756000	74900	74900	74900	74900	0
212	20231214	152100	322756000	74900	74900	74900	74900	0
213	20231214	152000	322756000	74900	74900	74900	74900	0
214	20231214	151900	322756000	74900	74600	74900	74600	63
215	20231214	151800	318045400	74600	74600	74600	74600	0
216	20231214	151700	318045400	74600	74600	74600	74600	0
217	20231214	151600	318045400	74600	74600	74600	74600	1
218	20231214	151500	317970800	74300	74300	74300	74300	1
219	20231214	151400	317896500	74600	74600	74600	74600	0
220	20231214	151300	317896500	74600	74600	74600	74600	2
221	20231214	151200	317747300	74600	74600	74600	74600	0
222	20231214	151100	317747300	74600	74600	74600	74600	8
223	20231214	151000	317150500	74600	74600	74600	74600	0
224	20231214	150900	317150500	74600	74600	74600	74600	2
225	20231214	150800	317001300	74600	74600	74600	74600	1
226	20231214	150700	316926700	74200	74200	74200	74200	459
227	20231214	150600	282868900	74200	74600	74600	74200	10
228	20231214	150500	282126100	74600	74600	74600	74600	1
229	20231214	150400	282051500	74600	74600	74600	74600	0
230	20231214	150300	282051500	74600	74300	74600	74300	8
231	20231214	150200	281456800	74300	74300	74300	74300	0
232	20231214	150100	281456800	74300	74600	74600	74300	32
233	20231214	150000	279076800	74500	74400	74500	74400	33
234	20231214	145900	276619000	74400	74400	74400	74400	2
235	20231214	145800	276470200	74400	74200	74400	74200	83
236	20231214	145700	270304900	74300	74300	74300	74300	0
237	20231214	145600	270304900	74300	74300	74300	74300	0
238	20231214	145500	270304900	74300	74300	74300	74300	30
239	20231214	145400	268075900	74300	74300	74300	74300	9
240	20231214	145300	267407200	74300	74200	74300	74200	3
241	20231214	145200	267184400	74200	74200	74200	74200	8
242	20231214	145100	266590800	74100	74100	74100	74100	1
243	20231214	145000	266516700	74100	74100	74100	74100	0
244	20231214	144900	266516700	74100	74100	74100	74100	0
245	20231214	144800	266516700	74100	74100	74100	74100	0
246	20231214	144700	266516700	74100	74100	74100	74100	1
247	20231214	144600	266442600	74100	74100	74100	74100	1
248	20231214	144500	266368500	74200	74200	74200	74200	1
249	20231214	144400	266294300	74200	74200	74200	74200	0
250	20231214	144300	266294300	74200	74200	74200	74200	0
251	20231214	144200	266294300	74200	74200	74200	74200	0
252	20231214	144100	266294300	74200	74200	74200	74200	1
253	20231214	144000	266220100	74200	74200	74200	74200	0
254	20231214	143900	266220100	74200	74200	74200	74200	5
255	20231214	143800	265849100	74300	74300	74300	74300	0
256	20231214	143700	265849100	74300	74300	74300	74300	30
257	20231214	143600	263620100	74200	74200	74200	74200	0
258	20231214	143500	263620100	74200	74200	74200	74200	0
259	20231214	143400	263620100	74200	74200	74200	74200	0
260	20231214	143300	263620100	74200	74200	74200	74200	1
261	20231214	143200	263545900	74200	74200	74200	74200	0
262	20231214	143100	263545900	74200	74200	74200	74200	0
263	20231214	143000	263545900	74200	74200	74200	74200	0
264	20231214	142900	263545900	74200	74200	74200	74200	1
265	20231214	142800	263471700	74200	74200	74200	74200	0
266	20231214	142700	263471700	74200	74200	74200	74200	0
267	20231214	142600	263471700	74200	74200	74200	74200	1
268	20231214	142500	263397500	74200	74200	74200	74200	1
269	20231214	142400	263323300	73800	73800	73800	73800	0
270	20231214	142300	263323300	73800	73800	73800	73800	0
271	20231214	142200	263323300	73800	73800	73800	73800	0
272	20231214	142100	263323300	73800	73800	73800	73800	0
273	20231214	142000	263323300	73800	73800	73800	73800	0
274	20231214	141900	263323300	73800	73800	73800	73800	0
275	20231214	141800	263323300	73800	73800	73800	73800	0
276	20231214	141700	263323300	73800	73800	73800	73800	0
277	20231214	141600	263323300	73800	73800	73800	73800	0
278	20231214	141500	263323300	73800	73800	73800	73800	0
279	20231214	141400	263323300	73800	73800	73800	73800	0
280	20231214	141300	263323300	73800	73800	73800	73800	0
281	20231214	141200	263323300	73800	73800	73800	73800	0
282	20231214	141100	263323300	73800	73800	73800	73800	0
283	20231214	141000	263323300	73800	73800	73800	73800	0
284	20231214	140900	263323300	73800	73800	73800	73800	0
285	20231214	140800	263323300	73800	73800	73800	73800	0
286	20231214	140700	263323300	73800	73800	73800	73800	0
287	20231214	140600	263323300	73800	73800	73800	73800	1
288	20231214	140500	263249500	73700	73700	73700	73700	0
289	20231214	140400	263249500	73700	73900	73900	73700	53
290	20231214	140300	259338200	74700	74700	74700	74700	0
291	20231214	140200	259338200	74700	74700	74700	74700	0
292	20231214	140100	259338200	74700	74700	74700	74700	1
293	20231214	140000	259263500	74700	74700	74700	74700	50
294	20231214	135900	255528500	74700	73800	74700	73600	109
295	20231214	135800	247454200	74100	74100	74100	74100	0
296	20231214	135700	247454200	74100	74100	74100	74100	4
297	20231214	135600	247157800	74200	74200	74200	74200	1
298	20231214	135500	247083600	74800	74800	74800	74800	6
299	20231214	135400	246634800	74800	74700	74800	74000	31
300	20231214	135300	244319500	74800	74600	74800	74600	73
301	20231214	135200	238867400	74600	74200	74700	74200	90
302	20231214	135100	232159800	73700	73700	73700	73700	0
303	20231214	135000	232159800	73700	73700	73700	73700	0
304	20231214	134900	232159800	73700	73700	73700	73700	1
305	20231214	134800	232086100	74300	74300	74300	74300	0
306	20231214	134700	232086100	74300	74300	74300	74300	0
307	20231214	134600	232086100	74300	74300	74300	74300	2
308	20231214	134500	231937500	74100	74000	74100	74000	5
309	20231214	134400	231567400	74000	74000	74000	74000	2
310	20231214	134300	231419400	74000	74000	74000	74000	0
311	20231214	134200	231419400	74000	74000	74000	74000	44
312	20231214	134100	228163400	74000	73800	74000	73800	86
313	20231214	134000	221802000	73800	73800	73800	73800	0
314	20231214	133900	221802000	73800	73900	73900	73800	13
315	20231214	133800	220842500	73900	73900	73900	73900	0
316	20231214	133700	220842500	73900	73900	73900	73900	0
317	20231214	133600	220842500	73900	73900	73900	73900	0
318	20231214	133500	220842500	73900	73900	73900	73900	1
319	20231214	133400	220768600	74000	73700	74000	73700	2
320	20231214	133300	220620900	74000	74000	74000	74000	0
321	20231214	133200	220620900	74000	74000	74000	74000	1
322	20231214	133100	220546900	74000	74000	74000	74000	0
323	20231214	133000	220546900	74000	74000	74000	74000	0
324	20231214	132900	220546900	74000	74000	74000	74000	1
325	20231214	132800	220472900	74100	74100	74100	74100	1
326	20231214	132700	220398800	74100	74100	74100	74100	0
327	20231214	132600	220398800	74100	74100	74100	74100	31
328	20231214	132500	218101700	74100	74100	74100	74100	27
329	20231214	132400	216101000	74000	74000	74000	74000	1
330	20231214	132300	216027000	74000	74000	74000	74000	1
331	20231214	132200	215953000	73700	73700	73700	73700	0
332	20231214	132100	215953000	73700	73700	73700	73700	5
333	20231214	132000	215584500	73700	73700	73700	73700	0
334	20231214	131900	215584500	73700	73700	73700	73700	1
335	20231214	131800	215510800	74100	74100	74100	74100	0
336	20231214	131700	215510800	74100	74100	74100	74100	1
337	20231214	131600	215436700	74100	74100	74100	74100	0
338	20231214	131500	215436700	74100	74100	74100	74100	0
339	20231214	131400	215436700	74100	74100	74100	74100	1
340	20231214	131300	215362600	74100	73800	74100	73800	58
341	20231214	131200	211081900	74200	74200	74200	74200	0
342	20231214	131100	211081900	74200	74200	74200	74200	0
343	20231214	131000	211081900	74200	74200	74200	74200	1
344	20231214	130900	211007700	74200	74200	74200	74200	0
345	20231214	130800	211007700	74200	74200	74200	74200	0
346	20231214	130700	211007700	74200	74000	74200	74000	138
347	20231214	130600	200795500	74100	74100	74100	74100	1
348	20231214	130500	200721400	74300	74100	74300	74100	7
349	20231214	130400	200201500	74000	73900	74000	73900	35
350	20231214	130300	197611700	73900	73800	73900	73800	3
351	20231214	130200	197390200	73700	73700	73700	73700	2
352	20231214	130100	197242800	73600	73600	73600	73600	1
353	20231214	130000	197169200	73600	73500	73600	73500	2
354	20231214	125900	197022100	73400	73800	73800	73400	11
355	20231214	125800	196212000	73800	73800	73800	73800	0
356	20231214	125700	196212000	73800	73800	73800	73800	5
357	20231214	125600	195843000	73800	73800	73800	73800	0
358	20231214	125500	195843000	73800	73800	73800	73800	0
359	20231214	125400	195843000	73800	73800	73800	73800	0
360	20231214	125300	195843000	73800	73800	73800	73800	0
361	20231214	125200	195843000	73800	73800	73800	73800	0
362	20231214	125100	195843000	73800	73800	73800	73800	0
363	20231214	125000	195843000	73800	73800	73800	73800	0
364	20231214	124900	195843000	73800	73800	73800	73800	0
365	20231214	124800	195843000	73800	73800	73800	73800	0
366	20231214	124700	195843000	73800	73800	73800	73800	0
367	20231214	124600	195843000	73800	73800	73800	73800	0
368	20231214	124500	195843000	73800	73800	73800	73800	10
369	20231214	124400	195105000	73700	73700	73700	73700	2
370	20231214	124300	194957600	73700	73700	73700	73700	1
371	20231214	124200	194883900	73700	73700	73700	73700	1
372	20231214	124100	194810200	73300	73300	73300	73300	0
373	20231214	124000	194810200	73300	73300	73300	73300	0
374	20231214	123900	194810200	73300	73300	73300	73300	1
375	20231214	123800	194736900	73600	73600	73600	73600	1
376	20231214	123700	194663300	73300	73300	73300	73300	0
377	20231214	123600	194663300	73300	73600	73600	73300	14
378	20231214	123500	193633200	73600	73600	73600	73600	0
379	20231214	123400	193633200	73600	73600	73600	73600	12
380	20231214	123300	192750000	73300	73300	73300	73300	0
381	20231214	123200	192750000	73300	73300	73300	73300	0
382	20231214	123100	192750000	73300	73300	73300	73300	0
383	20231214	123000	192750000	73300	73300	73300	73300	0
384	20231214	122900	192750000	73300	73300	73300	73300	0
385	20231214	122800	192750000	73300	73300	73300	73300	0
386	20231214	122700	192750000	73300	73300	73300	73300	20
387	20231214	122600	191284000	73300	73300	73300	73300	0
388	20231214	122500	191284000	73300	73300	73300	73300	0
389	20231214	122400	191284000	73300	73300	73300	73300	0
390	20231214	122300	191284000	73300	73300	73300	73300	0
391	20231214	122200	191284000	73300	73500	73500	73300	31
392	20231214	122100	189008500	73500	73500	73500	73500	0
393	20231214	122000	189008500	73500	73500	73500	73500	0
394	20231214	121900	189008500	73500	73500	73500	73500	0
395	20231214	121800	189008500	73500	73500	73500	73500	0
396	20231214	121700	189008500	73500	73500	73500	73500	0
397	20231214	121600	189008500	73500	73500	73500	73500	0
398	20231214	121500	189008500	73500	73500	73500	73500	0
399	20231214	121400	189008500	73500	73500	73500	73500	4
400	20231214	121300	188714500	73300	73300	73300	73300	0
401	20231214	121200	188714500	73300	73300	73300	73300	0
402	20231214	121100	188714500	73300	73300	73300	73300	0
403	20231214	121000	188714500	73300	73300	73300	73300	14
404	20231214	120900	187688300	73300	73300	73300	73300	0
405	20231214	120800	187688300	73300	73300	73300	73300	0
406	20231214	120700	187688300	73300	73200	73300	73200	8
407	20231214	120600	187102400	73200	73300	73300	73200	36
408	20231214	120500	184464500	73300	73300	73300	73300	0
409	20231214	120400	184464500	73300	73400	73400	73300	11
410	20231214	120300	183657200	73400	73400	73400	73400	0
411	20231214	120200	183657200	73400	73400	73400	73400	0
412	20231214	120100	183657200	73400	73400	73400	73400	10
413	20231214	120000	182923200	73400	73400	73400	73400	0
414	20231214	115900	182923200	73400	73400	73400	73400	0
415	20231214	115800	182923200	73400	73400	73400	73400	5
416	20231214	115700	182556200	73400	73800	73800	73400	20
417	20231214	115600	181084100	73800	73800	73800	73800	0
418	20231214	115500	181084100	73800	73800	73800	73800	0
419	20231214	115400	181084100	73800	73800	73800	73800	1
420	20231214	115300	181010300	73800	73800	73800	73800	1
421	20231214	115200	180936500	73600	73600	73600	73600	0
422	20231214	115100	180936500	73600	73600	73600	73600	0
423	20231214	115000	180936500	73600	73600	73600	73600	0
424	20231214	114900	180936500	73600	73600	73600	73600	5
425	20231214	114800	180568500	73600	73600	73600	73600	0
426	20231214	114700	180568500	73600	73600	73600	73600	1
427	20231214	114600	180494900	73600	73600	73600	73600	7
428	20231214	114500	179979700	73600	73600	73600	73600	1
429	20231214	114400	179906100	73600	73600	73600	73600	0
430	20231214	114300	179906100	73600	73600	73600	73600	0
431	20231214	114200	179906100	73600	73600	73600	73600	0
432	20231214	114100	179906100	73600	73600	73600	73600	1
433	20231214	114000	179832500	73800	73700	73800	73700	2
434	20231214	113900	179685000	73700	73700	73700	73700	1
435	20231214	113800	179611300	73700	73700	73700	73700	0
436	20231214	113700	179611300	73700	73700	73700	73700	0
437	20231214	113600	179611300	73700	73700	73700	73700	1
438	20231214	113500	179537600	73700	73700	73700	73700	12
439	20231214	113400	178653200	73600	73600	73600	73600	2
440	20231214	113300	178506000	73600	73600	73600	73600	2
441	20231214	113200	178358800	73300	73600	73600	73200	502
442	20231214	113100	141543100	73800	73800	73800	73800	0
443	20231214	113000	141543100	73800	73800	73800	73800	0
444	20231214	112900	141543100	73800	73700	73800	73700	4
445	20231214	112800	141248000	73800	73800	73800	73800	0
446	20231214	112700	141248000	73800	73800	73800	73800	0
447	20231214	112600	141248000	73800	73800	73800	73800	2
448	20231214	112500	141100400	73500	73500	73500	73500	1
449	20231214	112400	141026900	73500	73500	73500	73500	0
450	20231214	112300	141026900	73500	73500	73500	73500	0
451	20231214	112200	141026900	73500	73500	73500	73500	0
452	20231214	112100	141026900	73500	73500	73500	73500	0
453	20231214	112000	141026900	73500	73500	73500	73500	0
454	20231214	111900	141026900	73500	73500	73500	73500	0
455	20231214	111800	141026900	73500	73500	73500	73500	0
456	20231214	111700	141026900	73500	73500	73500	73500	0
457	20231214	111600	141026900	73500	73500	73500	73500	0
458	20231214	111500	141026900	73500	73700	73700	73500	36
459	20231214	111400	138378100	73500	73500	73500	73500	0
460	20231214	111300	138378100	73500	73500	73500	73500	0
461	20231214	111200	138378100	73500	73800	73800	73500	5
462	20231214	111100	138010000	74000	74000	74000	74000	2
463	20231214	111000	137862000	73900	73900	73900	73900	0
464	20231214	110900	137862000	73900	73900	73900	73900	0
465	20231214	110800	137862000	73900	73900	73900	73900	42
466	20231214	110700	134758200	73800	73800	73800	73800	0
467	20231214	110600	134758200	73800	73800	73800	73800	0
468	20231214	110500	134758200	73800	73900	73900	73800	4
469	20231214	110400	134462700	73600	73900	73900	73500	20
470	20231214	110300	132988700	73500	73900	73900	73500	4
471	20231214	110200	132693500	73900	73800	73900	73800	4
472	20231214	110100	132398000	73400	73400	73400	73400	0
473	20231214	110000	132398000	73400	73400	73400	73400	1
474	20231214	105900	132324600	73800	73800	73800	73800	1
475	20231214	105800	132250800	73400	73500	73500	73400	98
476	20231214	105700	125057100	73400	73400	73400	73400	0
477	20231214	105600	125057100	73400	73500	73800	73400	7
478	20231214	105500	124541200	73400	73400	73500	73400	3
479	20231214	105400	124320900	73500	73700	73700	73500	156
480	20231214	105300	112839500	73700	73700	73700	73700	0
481	20231214	105200	112839500	73700	73900	73900	73700	3
482	20231214	105100	112618100	74000	74000	74000	74000	0
483	20231214	105000	112618100	74000	74000	74000	74000	1
484	20231214	104900	112544100	74000	74000	74000	74000	10
485	20231214	104800	111804100	74000	74000	74000	74000	0
486	20231214	104700	111804100	74000	74000	74000	74000	0
487	20231214	104600	111804100	74000	74100	74200	74000	5
488	20231214	104500	111433500	74100	73900	74200	73900	17
489	20231214	104400	110175000	74000	74000	74000	74000	0
490	20231214	104300	110175000	74000	73900	74000	73700	3
491	20231214	104200	109953400	73700	73700	73700	73700	0
492	20231214	104100	109953400	73700	73700	73700	73700	0
493	20231214	104000	109953400	73700	73700	73700	73700	0
494	20231214	103900	109953400	73700	73800	73800	73700	2
495	20231214	103800	109805900	73800	73800	73800	73700	16
496	20231214	103700	108625200	73900	73900	73900	73900	1
497	20231214	103600	108551300	73800	73800	73800	73800	0
498	20231214	103500	108551300	73800	73800	73800	73800	0
499	20231214	103400	108551300	73800	73800	73800	73800	6
500	20231214	103300	108108500	74000	74000	74000	74000	0
501	20231214	103200	108108500	74000	73900	74000	73900	13
502	20231214	103100	107147500	73900	73900	73900	73900	0
503	20231214	103000	107147500	73900	73900	73900	73900	0
504	20231214	102900	107147500	73900	73800	73900	73800	3
505	20231214	102800	106926000	73700	73700	73700	73700	1
506	20231214	102700	106852300	73700	73700	73700	73700	0
507	20231214	102600	106852300	73700	73700	73700	73700	4
508	20231214	102500	106557500	73600	73700	73700	73600	88
509	20231214	102400	100072100	73700	73700	73700	73700	0
510	20231214	102300	100072100	73700	73700	73700	73700	0
511	20231214	102200	100072100	73700	73700	73700	73700	0
512	20231214	102100	100072100	73700	73700	73800	73700	31
513	20231214	102000	97786400	74000	73800	74000	73800	8
514	20231214	101900	97195500	73700	73700	73700	73700	0
515	20231214	101800	97195500	73700	73700	73700	73700	0
516	20231214	101700	97195500	73700	73700	73800	73700	46
517	20231214	101600	93804400	73800	73800	73800	73800	2
518	20231214	101500	93656800	73700	73700	73700	73700	6
519	20231214	101400	93214600	73700	73900	73900	73700	222
520	20231214	101300	76825400	74000	74000	74000	74000	0
521	20231214	101200	76825400	74000	74100	74100	74000	8
522	20231214	101100	76233200	74300	74300	74300	74300	0
523	20231214	101000	76233200	74300	74000	74300	74000	12
524	20231214	100900	75344700	74000	74000	74000	74000	0
525	20231214	100800	75344700	74000	74000	74000	74000	0
526	20231214	100700	75344700	74000	74400	74400	74000	6
527	20231214	100600	74899000	74200	74200	74200	74200	0
528	20231214	100500	74899000	74200	74200	74200	74200	0
529	20231214	100400	74899000	74200	74200	74200	74200	31
530	20231214	100300	72598800	74200	74200	74200	74200	0
531	20231214	100200	72598800	74200	74200	74200	74200	35
532	20231214	100100	70001800	74200	74200	74200	74200	5
533	20231214	100000	69630800	74300	74400	74400	74300	34
534	20231214	095900	67102900	74500	74500	74500	74500	0
535	20231214	095800	67102900	74500	74500	74500	74500	0
536	20231214	095700	67102900	74500	74500	74500	74500	0
537	20231214	095600	67102900	74500	74500	74500	74500	9
538	20231214	095500	66432400	74500	74500	74500	74500	0
539	20231214	095400	66432400	74500	74500	74500	74500	1
540	20231214	095300	66357900	74500	74500	74500	74500	0
541	20231214	095200	66357900	74500	74500	74500	74500	0
542	20231214	095100	66357900	74500	74500	74500	74500	0
543	20231214	095000	66357900	74500	74500	74500	74500	0
544	20231214	094900	66357900	74500	74500	74500	74500	0
545	20231214	094800	66357900	74500	74500	74500	74500	1
546	20231214	094700	66283400	74400	74400	74400	74400	11
547	20231214	094600	65465000	74400	74400	74400	74400	0
548	20231214	094500	65465000	74400	74400	74400	74400	0
549	20231214	094400	65465000	74400	74400	74400	74400	0
550	20231214	094300	65465000	74400	74400	74400	74400	5
551	20231214	094200	65093000	74400	74400	74400	74400	0
552	20231214	094100	65093000	74400	74400	74400	74400	3
553	20231214	094000	64869800	74400	74400	74400	74400	0
554	20231214	093900	64869800	74400	74300	74400	74200	84
555	20231214	093800	58636600	74200	74200	74200	74200	0
556	20231214	093700	58636600	74200	74200	74200	74200	0
557	20231214	093600	58636600	74200	74200	74200	74200	0
558	20231214	093500	58636600	74200	74200	74200	74200	0
559	20231214	093400	58636600	74200	74300	74300	74200	2
560	20231214	093300	58488100	73900	73900	73900	73900	0
561	20231214	093200	58488100	73900	73900	73900	73900	0
562	20231214	093100	58488100	73900	73900	73900	73900	13
563	20231214	093000	57527400	73800	73800	73800	73800	0
564	20231214	092900	57527400	73800	74000	74000	73800	120
565	20231214	092800	48657600	74000	74400	74400	74000	276
566	20231214	092700	28210100	74500	74500	74500	74500	0
567	20231214	092600	28210100	74500	74500	74500	74500	7
568	20231214	092500	27688600	74600	74600	74600	74600	33
569	20231214	092400	25226800	74800	74800	74800	74800	1
570	20231214	092300	25152000	74700	74700	74700	74700	1
571	20231214	092200	25077300	74800	74700	74800	74700	77
572	20231214	092100	19324600	74700	74700	74700	74700	0
573	20231214	092000	19324600	74700	74700	74700	74700	5
574	20231214	091900	18951100	74700	74700	74700	74700	4
575	20231214	091800	18652300	74700	74700	74700	74700	1
576	20231214	091700	18577600	74200	74200	74200	74200	0
577	20231214	091600	18577600	74200	74200	74200	74200	11
578	20231214	091500	17761400	74200	74200	74500	74200	35
579	20231214	091400	15164100	74200	74200	74200	74200	5
580	20231214	091300	14793100	74400	74300	74400	74300	11
581	20231214	091200	13975700	74400	74400	74400	74200	26
582	20231214	091100	12042400	74900	74900	74900	74900	0
583	20231214	091000	12042400	74900	74600	74900	74500	42
584	20231214	090900	8910200	74700	74700	74700	74700	1
585	20231214	090800	8835500	74900	74900	74900	74900	0
586	20231214	090700	8835500	74900	74700	74900	74700	13
587	20231214	090600	7864000	74700	74700	74700	74700	14
588	20231214	090500	6818200	74600	74600	74600	74600	0
589	20231214	090400	6818200	74600	74600	74600	74600	12
590	20231214	090300	5923000	74600	74600	74600	74600	5
591	20231214	090200	5550000	75000	75000	75000	75000	0
592	20231214	090100	5550000	75000	75000	75000	75000	21
593	20231214	090000	3975000	75000	75000	75000	75000	53