KissMeData/005180/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	184400	857022600	52300	52300	52300	52300	395
3	20231213	184300	857022600	52300	52300	52300	52300	0
4	20231213	184200	857022600	52300	52300	52300	52300	0
5	20231213	184100	857022600	52300	52300	52300	52300	0
6	20231213	184000	857022600	52300	52300	52300	52300	0
7	20231213	183900	857022600	52300	52300	52300	52300	0
8	20231213	183800	857022600	52300	52300	52300	52300	0
9	20231213	183700	857022600	52300	52300	52300	52300	0
10	20231213	183600	857022600	52300	52300	52300	52300	0
11	20231213	183500	857022600	52300	52300	52300	52300	0
12	20231213	183400	857022600	52300	52300	52300	52300	0
13	20231213	183300	857022600	52300	52300	52300	52300	0
14	20231213	183200	857022600	52300	52300	52300	52300	0
15	20231213	183100	857022600	52300	52300	52300	52300	0
16	20231213	183000	857022600	52300	52300	52300	52300	0
17	20231213	182900	857022600	52300	52300	52300	52300	0
18	20231213	182800	857022600	52300	52300	52300	52300	0
19	20231213	182700	857022600	52300	52300	52300	52300	0
20	20231213	182600	857022600	52300	52300	52300	52300	0
21	20231213	182500	857022600	52300	52300	52300	52300	0
22	20231213	182400	857022600	52300	52300	52300	52300	0
23	20231213	182300	857022600	52300	52300	52300	52300	0
24	20231213	182200	857022600	52300	52300	52300	52300	0
25	20231213	182100	857022600	52300	52300	52300	52300	0
26	20231213	182000	857022600	52300	52300	52300	52300	0
27	20231213	181900	857022600	52300	52300	52300	52300	0
28	20231213	181800	857022600	52300	52300	52300	52300	0
29	20231213	181700	857022600	52300	52300	52300	52300	0
30	20231213	181600	857022600	52300	52300	52300	52300	0
31	20231213	181500	857022600	52300	52300	52300	52300	0
32	20231213	181400	857022600	52300	52300	52300	52300	395
33	20231213	181300	857022600	52300	52300	52300	52300	0
34	20231213	181200	857022600	52300	52300	52300	52300	0
35	20231213	181100	857022600	52300	52300	52300	52300	0
36	20231213	181000	857022600	52300	52300	52300	52300	0
37	20231213	180900	857022600	52300	52300	52300	52300	0
38	20231213	180800	857022600	52300	52300	52300	52300	0
39	20231213	180700	857022600	52300	52300	52300	52300	0
40	20231213	180600	857022600	52300	52300	52300	52300	0
41	20231213	180500	857022600	52300	52300	52300	52300	0
42	20231213	180400	857022600	52300	52300	52300	52300	0
43	20231213	180300	857022600	52300	52300	52300	52300	0
44	20231213	180200	857022600	52300	52300	52300	52300	0
45	20231213	180100	857022600	52300	52300	52300	52300	0
46	20231213	180000	857022600	52300	52300	52300	52300	0
47	20231213	175900	857022600	52300	52300	52300	52300	0
48	20231213	175800	857022600	52300	52300	52300	52300	0
49	20231213	175700	857022600	52300	52300	52300	52300	0
50	20231213	175600	857022600	52300	52300	52300	52300	0
51	20231213	175500	857022600	52300	52300	52300	52300	0
52	20231213	175400	857022600	52300	52300	52300	52300	0
53	20231213	175300	857022600	52300	52300	52300	52300	0
54	20231213	175200	857022600	52300	52300	52300	52300	0
55	20231213	175100	857022600	52300	52300	52300	52300	0
56	20231213	175000	857022600	52300	52300	52300	52300	0
57	20231213	174900	857022600	52300	52300	52300	52300	0
58	20231213	174800	857022600	52300	52300	52300	52300	0
59	20231213	174700	857022600	52300	52300	52300	52300	0
60	20231213	174600	857022600	52300	52300	52300	52300	0
61	20231213	174500	857022600	52300	52300	52300	52300	0
62	20231213	174400	857022600	52300	52300	52300	52300	395
63	20231213	174300	857022600	52300	52300	52300	52300	0
64	20231213	174200	857022600	52300	52300	52300	52300	0
65	20231213	174100	857022600	52300	52300	52300	52300	0
66	20231213	174000	857022600	52300	52300	52300	52300	0
67	20231213	173900	857022600	52300	52300	52300	52300	0
68	20231213	173800	857022600	52300	52300	52300	52300	0
69	20231213	173700	857022600	52300	52300	52300	52300	0
70	20231213	173600	857022600	52300	52300	52300	52300	0
71	20231213	173500	857022600	52300	52300	52300	52300	0
72	20231213	173400	857022600	52300	52300	52300	52300	0
73	20231213	173300	857022600	52300	52300	52300	52300	0
74	20231213	173200	857022600	52300	52300	52300	52300	0
75	20231213	173100	857022600	52300	52300	52300	52300	0
76	20231213	173000	857022600	52300	52300	52300	52300	0
77	20231213	172900	857022600	52300	52300	52300	52300	0
78	20231213	172800	857022600	52300	52300	52300	52300	0
79	20231213	172700	857022600	52300	52300	52300	52300	0
80	20231213	172600	857022600	52300	52300	52300	52300	0
81	20231213	172500	857022600	52300	52300	52300	52300	0
82	20231213	172400	857022600	52300	52300	52300	52300	0
83	20231213	172300	857022600	52300	52300	52300	52300	0
84	20231213	172200	857022600	52300	52300	52300	52300	0
85	20231213	172100	857022600	52300	52300	52300	52300	0
86	20231213	172000	857022600	52300	52300	52300	52300	0
87	20231213	171900	857022600	52300	52300	52300	52300	0
88	20231213	171800	857022600	52300	52300	52300	52300	0
89	20231213	171700	857022600	52300	52300	52300	52300	0
90	20231213	171600	857022600	52300	52300	52300	52300	0
91	20231213	171500	857022600	52300	52300	52300	52300	0
92	20231213	171400	857022600	52300	52300	52300	52300	395
93	20231213	171300	857022600	52300	52300	52300	52300	0
94	20231213	171200	857022600	52300	52300	52300	52300	0
95	20231213	171100	857022600	52300	52300	52300	52300	0
96	20231213	171000	857022600	52300	52300	52300	52300	0
97	20231213	170900	857022600	52300	52300	52300	52300	0
98	20231213	170800	857022600	52300	52300	52300	52300	0
99	20231213	170700	857022600	52300	52300	52300	52300	0
100	20231213	170600	857022600	52300	52300	52300	52300	0
101	20231213	170500	857022600	52300	52300	52300	52300	0
102	20231213	170400	857022600	52300	52300	52300	52300	0
103	20231213	170300	857022600	52300	52300	52300	52300	0
104	20231213	170200	857022600	52300	52300	52300	52300	0
105	20231213	170100	857022600	52300	52300	52300	52300	0
106	20231213	170000	857022600	52300	52300	52300	52300	0
107	20231213	165900	857022600	52300	52300	52300	52300	0
108	20231213	165800	857022600	52300	52300	52300	52300	0
109	20231213	165700	857022600	52300	52300	52300	52300	0
110	20231213	165600	857022600	52300	52300	52300	52300	0
111	20231213	165500	857022600	52300	52300	52300	52300	0
112	20231213	165400	857022600	52300	52300	52300	52300	0
113	20231213	165300	857022600	52300	52300	52300	52300	0
114	20231213	165200	857022600	52300	52300	52300	52300	0
115	20231213	165100	857022600	52300	52300	52300	52300	0
116	20231213	165000	857022600	52300	52300	52300	52300	0
117	20231213	164900	857022600	52300	52300	52300	52300	0
118	20231213	164800	857022600	52300	52300	52300	52300	0
119	20231213	164700	857022600	52300	52300	52300	52300	0
120	20231213	164600	857022600	52300	52300	52300	52300	0
121	20231213	164500	857022600	52300	52300	52300	52300	0
122	20231213	164400	857022600	52300	52300	52300	52300	395
123	20231213	164300	857022600	52300	52300	52300	52300	0
124	20231213	164200	857022600	52300	52300	52300	52300	0
125	20231213	164100	857022600	52300	52300	52300	52300	0
126	20231213	164000	857022600	52300	52300	52300	52300	0
127	20231213	163900	857022600	52300	52300	52300	52300	0
128	20231213	163800	857022600	52300	52300	52300	52300	0
129	20231213	163700	857022600	52300	52300	52300	52300	0
130	20231213	163600	857022600	52300	52300	52300	52300	0
131	20231213	163500	857022600	52300	52300	52300	52300	0
132	20231213	163400	857022600	52300	52300	52300	52300	0
133	20231213	163300	857022600	52300	52300	52300	52300	0
134	20231213	163200	857022600	52300	52300	52300	52300	0
135	20231213	163100	857022600	52300	52300	52300	52300	0
136	20231213	163000	857022600	52300	52300	52300	52300	0
137	20231213	162900	857022600	52300	52300	52300	52300	0
138	20231213	162800	857022600	52300	52300	52300	52300	0
139	20231213	162700	857022600	52300	52300	52300	52300	0
140	20231213	162600	857022600	52300	52300	52300	52300	0
141	20231213	162500	857022600	52300	52300	52300	52300	0
142	20231213	162400	857022600	52300	52300	52300	52300	0
143	20231213	162300	857022600	52300	52300	52300	52300	0
144	20231213	162200	857022600	52300	52300	52300	52300	0
145	20231213	162100	857022600	52300	52300	52300	52300	0
146	20231213	162000	857022600	52300	52300	52300	52300	0
147	20231213	161900	857022600	52300	52300	52300	52300	0
148	20231213	161800	857022600	52300	52300	52300	52300	0
149	20231213	161700	857022600	52300	52300	52300	52300	0
150	20231213	161600	857022600	52300	52300	52300	52300	0
151	20231213	161500	857022600	52300	52300	52300	52300	0
152	20231213	161400	857022600	52300	52300	52300	52300	395
153	20231213	161300	857022600	52300	52300	52300	52300	0
154	20231213	161200	857022600	52300	52300	52300	52300	0
155	20231213	161100	857022600	52300	52300	52300	52300	0
156	20231213	161000	857022600	52300	52300	52300	52300	0
157	20231213	160900	857022600	52300	52300	52300	52300	0
158	20231213	160800	857022600	52300	52300	52300	52300	0
159	20231213	160700	857022600	52300	52300	52300	52300	0
160	20231213	160600	857022600	52300	52300	52300	52300	0
161	20231213	160500	857022600	52300	52300	52300	52300	0
162	20231213	160400	857022600	52300	52300	52300	52300	0
163	20231213	160300	857022600	52300	52300	52300	52300	0
164	20231213	160200	857022600	52300	52300	52300	52300	0
165	20231213	160100	857022600	52300	52300	52300	52300	0
166	20231213	160000	857022600	52300	52300	52300	52300	0
167	20231213	155900	857022600	52300	52300	52300	52300	0
168	20231213	155800	857022600	52300	52300	52300	52300	0
169	20231213	155700	857022600	52300	52300	52300	52300	0
170	20231213	155600	857022600	52300	52300	52300	52300	0
171	20231213	155500	857022600	52300	52300	52300	52300	0
172	20231213	155400	857022600	52300	52300	52300	52300	0
173	20231213	155300	857022600	52300	52300	52300	52300	0
174	20231213	155200	857022600	52300	52300	52300	52300	0
175	20231213	155100	857022600	52300	52300	52300	52300	0
176	20231213	155000	857022600	52300	52300	52300	52300	0
177	20231213	154900	857022600	52300	52300	52300	52300	0
178	20231213	154800	857022600	52300	52300	52300	52300	0
179	20231213	154700	857022600	52300	52300	52300	52300	0
180	20231213	154600	857022600	52300	52300	52300	52300	0
181	20231213	154500	857022600	52300	52300	52300	52300	0
182	20231213	154400	857022600	52300	52300	52300	52300	395
183	20231213	154300	857022600	52300	52300	52300	52300	0
184	20231213	154200	857022600	52300	52300	52300	52300	0
185	20231213	154100	857022600	52300	52300	52300	52300	0
186	20231213	154000	857022600	52300	52300	52300	52300	0
187	20231213	153900	857022600	52300	52300	52300	52300	0
188	20231213	153800	857022600	52300	52300	52300	52300	0
189	20231213	153700	857022600	52300	52300	52300	52300	0
190	20231213	153600	857022600	52300	52300	52300	52300	0
191	20231213	153500	857022600	52300	52300	52300	52300	0
192	20231213	153400	857022600	52300	52300	52300	52300	0
193	20231213	153300	857022600	52300	52300	52300	52300	0
194	20231213	153200	857022600	52300	52300	52300	52300	0
195	20231213	153100	857022600	52300	52300	52300	52300	0
196	20231213	153000	857022600	52300	52300	52300	52300	395
197	20231213	152900	836364100	52500	52500	52500	52500	0
198	20231213	152800	836364100	52500	52500	52500	52500	0
199	20231213	152700	836364100	52500	52500	52500	52500	0
200	20231213	152600	836364100	52500	52500	52500	52500	0
201	20231213	152500	836364100	52500	52500	52500	52500	0
202	20231213	152400	836364100	52500	52500	52500	52500	0
203	20231213	152300	836364100	52500	52500	52500	52500	0
204	20231213	152200	836364100	52500	52500	52500	52500	0
205	20231213	152100	836364100	52500	52500	52500	52500	0
206	20231213	152000	836364100	52500	52500	52500	52500	0
207	20231213	151900	836364100	52500	52400	52500	52400	20
208	20231213	151800	835314600	52500	52500	52500	52500	35
209	20231213	151700	833477100	52500	52500	52500	52500	66
210	20231213	151600	830012100	52500	52500	52500	52500	50
211	20231213	151500	827387100	52500	52300	52500	52300	44
212	20231213	151400	825078600	52400	52500	52500	52400	45
213	20231213	151300	822716200	52500	52500	52500	52500	63
214	20231213	151200	819408700	52500	52500	52500	52500	293
215	20231213	151100	804026200	52500	52400	52500	52400	41
216	20231213	151000	801874300	52500	52400	52500	52400	54
217	20231213	150900	799039600	52500	52500	52500	52400	110
218	20231213	150800	793269100	52400	52400	52500	52400	45
219	20231213	150700	790908200	52500	52400	52500	52400	111
220	20231213	150600	785086200	52500	52300	52500	52300	41
221	20231213	150500	782936900	52400	52400	52400	52400	46
222	20231213	150400	780526500	52500	52500	52500	52500	38
223	20231213	150300	778531500	52500	52500	52500	52300	98
224	20231213	150200	773387700	52500	52500	52500	52500	0
225	20231213	150100	773387700	52500	52400	52500	52400	56
226	20231213	150000	770447800	52500	52300	52500	52300	52
227	20231213	145900	767720000	52500	52500	52500	52500	50
228	20231213	145800	765095000	52500	52500	52500	52500	41
229	20231213	145700	762942500	52500	52500	52500	52300	60
230	20231213	145600	759793700	52500	52500	52500	52500	1
231	20231213	145500	759741200	52500	52300	52500	52300	50
232	20231213	145400	757116400	52500	52500	52500	52300	41
233	20231213	145300	754965700	52500	52400	52500	52300	165
234	20231213	145200	746317300	52500	52500	52500	52500	19
235	20231213	145100	745319800	52500	52400	52500	52300	54
236	20231213	145000	742485700	52500	52500	52500	52500	44
237	20231213	144900	740175700	52500	52500	52500	52500	26
238	20231213	144800	738810700	52500	52400	52500	52300	88
239	20231213	144700	734191900	52500	52500	52500	52500	71
240	20231213	144600	730464400	52300	52500	52500	52300	201
241	20231213	144500	719949900	52500	52500	52500	52300	37
242	20231213	144400	718008200	52500	52400	52500	52400	57
243	20231213	144300	715015900	52300	52500	52500	52300	69
244	20231213	144200	711394800	52500	52300	52500	52300	48
245	20231213	144100	708876200	52300	52300	52300	52300	0
246	20231213	144000	708876200	52300	52500	52500	52300	92
247	20231213	143900	704047500	52500	52300	52500	52300	18
248	20231213	143800	703103700	52500	52500	52500	52500	59
249	20231213	143700	700006200	52500	52500	52500	52500	47
250	20231213	143600	697538700	52300	52300	52300	52300	7
251	20231213	143500	697172600	52500	52400	52500	52400	34
252	20231213	143400	695390800	52400	52400	52400	52400	28
253	20231213	143300	693923600	52400	52500	52500	52400	276
254	20231213	143200	679460100	52500	52500	52500	52500	53
255	20231213	143100	676677600	52500	52500	52500	52500	41
256	20231213	143000	674525100	52400	52500	52500	52400	51
257	20231213	142900	671849000	52400	52500	52500	52400	75
258	20231213	142800	667912600	52500	52500	52500	52500	30
259	20231213	142700	666337600	52400	52400	52500	52400	29
260	20231213	142600	664816900	52500	52400	52500	52400	50
261	20231213	142500	662192800	52500	52500	52500	52500	37
262	20231213	142400	660250300	52500	52400	52500	52400	37
263	20231213	142300	658309800	52500	52500	52500	52500	25
264	20231213	142200	656997300	52500	52400	52500	52400	54
265	20231213	142100	654164400	52500	52400	52500	52400	50
266	20231213	142000	651540100	52500	52400	52500	52400	47
267	20231213	141900	649073700	52500	52500	52500	52500	26
268	20231213	141800	647708700	52400	52400	52400	52400	208
269	20231213	141700	636809500	52600	52500	52600	52500	56
270	20231213	141600	633869300	52500	52500	52500	52400	56
271	20231213	141500	630930400	52500	52500	52500	52400	90
272	20231213	141400	626206100	52500	52500	52500	52400	56
273	20231213	141300	623267100	52500	52500	52500	52500	36
274	20231213	141200	621377100	52500	52500	52500	52400	50
275	20231213	141100	618753900	52400	52500	52500	52400	35
276	20231213	141000	616917000	52500	52400	52500	52400	35
277	20231213	140900	615080600	52500	52400	52500	52400	33
278	20231213	140800	613348800	52500	52400	52500	52400	60
279	20231213	140700	610199900	52500	52500	52500	52500	47
280	20231213	140600	607732400	52500	52400	52500	52400	37
281	20231213	140500	605791700	52500	52500	52500	52500	54
282	20231213	140400	602956700	52500	52400	52500	52400	23
283	20231213	140300	601750400	52500	52400	52500	52400	51
284	20231213	140200	599073600	52500	52500	52500	52400	102
285	20231213	140100	593719500	52500	52500	52500	52500	35
286	20231213	140000	591882000	52500	52400	52500	52400	75
287	20231213	135900	587946400	52500	52500	52500	52500	78
288	20231213	135800	583851400	52500	52400	52500	52400	58
289	20231213	135700	580807400	52500	52400	52500	52400	59
290	20231213	135600	577710700	52500	52500	52500	52400	73
291	20231213	135500	573879400	52500	52500	52500	52500	19
292	20231213	135400	572881900	52500	52400	52500	52400	93
293	20231213	135300	568001300	52500	52500	52500	52500	61
294	20231213	135200	564798800	52400	52400	52500	52400	77
295	20231213	135100	560759300	52500	52400	52500	52400	97
296	20231213	135000	555667600	52400	52400	52400	52400	11
297	20231213	134900	555091200	52500	52500	52500	52500	104
298	20231213	134800	549631200	52500	52500	52500	52400	91
299	20231213	134700	544855700	52500	52500	52500	52500	63
300	20231213	134600	541548200	52400	52400	52400	52400	10
301	20231213	134500	541024200	52500	52400	52500	52400	65
302	20231213	134400	537612900	52500	52500	52500	52400	57
303	20231213	134300	534621400	52500	52500	52500	52500	40
304	20231213	134200	532521400	52400	52400	52400	52400	20
305	20231213	134100	531473400	52500	52500	52500	52500	41
306	20231213	134000	529320900	52500	52500	52500	52400	53
307	20231213	133900	526539600	52500	52500	52600	52400	521
308	20231213	133800	499183800	52400	52500	52500	52400	99
309	20231213	133700	493987200	52500	52500	52500	52500	0
310	20231213	133600	493987200	52500	52400	52500	52400	72
311	20231213	133500	490209300	52500	52500	52500	52500	40
312	20231213	133400	488109300	52500	52400	52500	52400	53
313	20231213	133300	485327700	52500	52400	52500	52400	50
314	20231213	133200	482703500	52400	52500	52500	52400	66
315	20231213	133100	479239700	52500	52500	52500	52500	46
316	20231213	133000	476824700	52400	52500	52500	52400	33
317	20231213	132900	475094000	52400	52500	52500	52400	45
318	20231213	132800	472732100	52500	52500	52600	52500	223
319	20231213	132700	461023800	52500	52400	52500	52400	51
320	20231213	132600	458347100	52400	52500	52500	52400	17
321	20231213	132500	457455700	52500	52500	52500	52500	50
322	20231213	132400	454830700	52400	52400	52500	52400	43
323	20231213	132300	452575200	52500	52500	52500	52500	1
324	20231213	132200	452522700	52400	52500	52500	52400	15
325	20231213	132100	451736200	52400	52400	52500	52400	10
326	20231213	132000	451212100	52400	52400	52400	52400	10
327	20231213	131900	450688100	52500	52500	52500	52500	15
328	20231213	131800	449900600	52400	52400	52400	52400	20
329	20231213	131700	448852600	52500	52500	52500	52500	38
330	20231213	131600	446857600	52400	52400	52500	52400	46
331	20231213	131500	444447100	52400	52400	52400	52400	8
332	20231213	131400	444027900	52400	52400	52400	52400	9
333	20231213	131300	443556300	52400	52400	52400	52400	0
334	20231213	131200	443556300	52400	52400	52400	52400	21
335	20231213	131100	442455900	52400	52400	52400	52400	0
336	20231213	131000	442455900	52400	52500	52500	52400	10
337	20231213	130900	441931800	52300	52400	52400	52300	20
338	20231213	130800	440884600	52500	52500	52500	52500	10
339	20231213	130700	440359600	52500	52400	52500	52400	19
340	20231213	130600	439363000	52300	52400	52400	52300	9
341	20231213	130500	438891800	52400	52400	52400	52400	17
342	20231213	130400	438001000	52400	52400	52400	52400	2
343	20231213	130300	437896200	52400	52300	52400	52300	18
344	20231213	130200	436953800	52500	52500	52500	52500	170
345	20231213	130100	428028800	52400	52400	52400	52400	11
346	20231213	130000	427452400	52500	52400	52500	52300	399
347	20231213	125900	406544500	52400	52500	52500	52400	102
348	20231213	125800	401198700	52500	52500	52500	52500	0
349	20231213	125700	401198700	52500	52400	52500	52400	43
350	20231213	125600	398943500	52500	52500	52500	52500	10
351	20231213	125500	398418500	52400	52400	52500	52400	35
352	20231213	125400	396582400	52400	52400	52400	52400	23
353	20231213	125300	395377200	52400	52400	52400	52400	10
354	20231213	125200	394853200	52500	52500	52500	52500	21
355	20231213	125100	393750700	52400	52400	52400	52400	9
356	20231213	125000	393279100	52400	52400	52400	52400	8
357	20231213	124900	392859900	52400	52400	52400	52400	10
358	20231213	124800	392335900	52400	52400	52400	52400	23
359	20231213	124700	391130700	52500	52500	52500	52500	172
360	20231213	124600	382100700	52500	52500	52500	52500	244
361	20231213	124500	369290700	52400	52400	52400	52400	9
362	20231213	124400	368819100	52400	52400	52400	52400	0
363	20231213	124300	368819100	52400	52400	52400	52400	0
364	20231213	124200	368819100	52400	52400	52400	52400	24
365	20231213	124100	367561500	52500	52500	52500	52500	0
366	20231213	124000	367561500	52500	52500	52500	52500	10
367	20231213	123900	367036500	52400	52400	52400	52400	10
368	20231213	123800	366512500	52400	52400	52400	52400	0
369	20231213	123700	366512500	52400	52400	52400	52400	12
370	20231213	123600	365883700	52400	52400	52400	52400	21
371	20231213	123500	364783300	52500	52500	52500	52500	5
372	20231213	123400	364520800	52500	52500	52500	52500	0
373	20231213	123300	364520800	52500	52400	52500	52400	21
374	20231213	123200	363419300	52400	52400	52400	52400	2
375	20231213	123100	363314500	52400	52400	52400	52400	14
376	20231213	123000	362580900	52400	52400	52400	52400	10
377	20231213	122900	362056900	52400	52400	52400	52400	0
378	20231213	122800	362056900	52400	52500	52500	52400	8
379	20231213	122700	361637600	52400	52400	52400	52400	10
380	20231213	122600	361113600	52400	52400	52400	52400	0
381	20231213	122500	361113600	52400	52400	52400	52400	14
382	20231213	122400	360380000	52400	52400	52400	52400	10
383	20231213	122300	359856000	52400	52400	52400	52400	0
384	20231213	122200	359856000	52400	52500	52500	52400	52
385	20231213	122100	357131100	52400	52400	52400	52400	10
386	20231213	122000	356607100	52400	52400	52400	52400	13
387	20231213	121900	355925900	52400	52400	52400	52400	0
388	20231213	121800	355925900	52400	52400	52400	52400	10
389	20231213	121700	355401900	52400	52400	52400	52400	0
390	20231213	121600	355401900	52400	52400	52400	52400	20
391	20231213	121500	354353900	52300	52400	52400	52300	16
392	20231213	121400	353516200	52400	52400	52400	52400	23
393	20231213	121300	352311000	52400	52400	52400	52400	16
394	20231213	121200	351472600	52300	52300	52300	52300	10
395	20231213	121100	350949600	52400	52400	52400	52400	14
396	20231213	121000	350216000	52400	52400	52400	52400	6
397	20231213	120900	349901600	52300	52300	52500	52300	12
398	20231213	120800	349273800	52400	52400	52400	52400	1
399	20231213	120700	349221400	52400	52400	52400	52400	40
400	20231213	120600	347125400	52300	52300	52300	52300	10
401	20231213	120500	346602400	52300	52300	52300	52300	0
402	20231213	120400	346602400	52300	52300	52300	52300	0
403	20231213	120300	346602400	52300	52400	52400	52300	45
404	20231213	120200	344248600	52400	52400	52400	52400	20
405	20231213	120100	343200600	52400	52400	52400	52400	10
406	20231213	120000	342676600	52300	52400	52400	52300	311
407	20231213	115900	326405000	52500	52500	52500	52500	0
408	20231213	115800	326405000	52500	52500	52500	52500	11
409	20231213	115700	325827500	52400	52400	52400	52400	23
410	20231213	115600	324622300	52500	52500	52500	52500	2
411	20231213	115500	324517300	52400	52400	52400	52400	1
412	20231213	115400	324464900	52400	52400	52400	52400	10
413	20231213	115300	323940900	52400	52400	52400	52400	1
414	20231213	115200	323888500	52400	52400	52400	52400	59
415	20231213	115100	320796900	52400	52300	52500	52300	377
416	20231213	115000	301009700	52300	52300	52300	52300	0
417	20231213	114900	301009700	52300	52300	52300	52300	0
418	20231213	114800	301009700	52300	52300	52300	52300	10
419	20231213	114700	300486700	52500	52500	52500	52500	10
420	20231213	114600	299961700	52500	52500	52500	52500	24
421	20231213	114500	298701700	52300	52300	52300	52300	10
422	20231213	114400	298178700	52300	52300	52300	52300	0
423	20231213	114300	298178700	52300	52500	52500	52300	15
424	20231213	114200	297394000	52500	52300	52500	52300	11
425	20231213	114100	296818500	52300	52300	52300	52300	0
426	20231213	114000	296818500	52300	52300	52300	52300	0
427	20231213	113900	296818500	52300	52300	52500	52300	21
428	20231213	113800	295720000	52400	52400	52400	52400	0
429	20231213	113700	295720000	52400	52400	52400	52400	1
430	20231213	113600	295667600	52400	52300	52400	52300	26
431	20231213	113500	294307700	52400	52400	52400	52400	5
432	20231213	113400	294045700	52400	52400	52400	52400	13
433	20231213	113300	293364500	52300	52300	52300	52300	10
434	20231213	113200	292841500	52300	52300	52300	52300	13
435	20231213	113100	292161600	52400	52400	52400	52400	0
436	20231213	113000	292161600	52400	52300	52400	52300	113
437	20231213	112900	286251600	52400	52300	52400	52300	141
438	20231213	112800	278875200	52400	52400	52400	52400	1
439	20231213	112700	278822800	52300	52300	52300	52300	12
440	20231213	112600	278195200	52300	52300	52300	52300	13
441	20231213	112500	277515300	52300	52300	52300	52300	0
442	20231213	112400	277515300	52300	52300	52300	52300	11
443	20231213	112300	276940000	52400	52400	52400	52400	23
444	20231213	112200	275734800	52400	52400	52400	52400	11
445	20231213	112100	275158400	52400	52400	52400	52400	12
446	20231213	112000	274529600	52400	52400	52400	52400	9
447	20231213	111900	274058000	52400	52400	52400	52400	0
448	20231213	111800	274058000	52400	52400	52400	52400	106
449	20231213	111700	268503600	52400	52400	52400	52400	24
450	20231213	111600	267246000	52400	52400	52400	52400	0
451	20231213	111500	267246000	52400	52400	52400	52400	72
452	20231213	111400	263473200	52500	52500	52500	52500	0
453	20231213	111300	263473200	52500	52500	52500	52500	10
454	20231213	111200	262948200	52400	52400	52400	52400	12
455	20231213	111100	262319400	52500	52500	52500	52500	0
456	20231213	111000	262319400	52500	52500	52500	52500	1
457	20231213	110900	262266900	52600	52500	52600	52400	32
458	20231213	110800	260585300	52500	52500	52500	52500	0
459	20231213	110700	260585300	52500	52500	52500	52500	55
460	20231213	110600	257697800	52500	52500	52500	52500	12
461	20231213	110500	257067800	52500	52500	52500	52500	2
462	20231213	110400	256962800	52600	52600	52600	52600	0
463	20231213	110300	256962800	52600	52500	52600	52500	20
464	20231213	110200	255912000	52700	52500	52700	52500	40
465	20231213	110100	253810000	52800	52800	52800	52800	0
466	20231213	110000	253810000	52800	52500	52800	52400	216
467	20231213	105900	242433700	52400	52400	52400	52400	0
468	20231213	105800	242433700	52400	52400	52400	52400	0
469	20231213	105700	242433700	52400	52400	52400	52400	12
470	20231213	105600	241804900	52500	52500	52500	52500	11
471	20231213	105500	241227400	52600	52600	52600	52600	16
472	20231213	105400	240385800	52400	52500	52500	52400	12
473	20231213	105300	239756800	52600	52600	52600	52600	0
474	20231213	105200	239756800	52600	52600	52600	52600	0
475	20231213	105100	239756800	52600	52500	52600	52500	26
476	20231213	105000	238390900	52500	52500	52500	52500	0
477	20231213	104900	238390900	52500	52500	52500	52500	16
478	20231213	104800	237550900	52600	52500	52600	52500	14
479	20231213	104700	236815700	52600	52600	52600	52600	0
480	20231213	104600	236815700	52600	52600	52600	52600	0
481	20231213	104500	236815700	52600	52500	52600	52500	53
482	20231213	104400	234032000	52500	52500	52500	52500	0
483	20231213	104300	234032000	52500	52500	52500	52500	0
484	20231213	104200	234032000	52500	52500	52500	52500	12
485	20231213	104100	233402000	52600	52600	52600	52600	0
486	20231213	104000	233402000	52600	52600	52600	52600	16
487	20231213	103900	232560400	52500	52500	52500	52500	12
488	20231213	103800	231930400	52600	52600	52600	52600	0
489	20231213	103700	231930400	52600	52600	52600	52600	16
490	20231213	103600	231088800	52500	52500	52500	52500	12
491	20231213	103500	230458800	52500	52500	52500	52500	0
492	20231213	103400	230458800	52500	52500	52500	52500	49
493	20231213	103300	227886300	52500	52400	52500	52400	27
494	20231213	103200	226470000	52300	52300	52300	52300	0
495	20231213	103100	226470000	52300	52500	52500	52300	14
496	20231213	103000	225735200	52300	52300	52300	52300	12
497	20231213	102900	225107600	52500	52500	52500	52500	17
498	20231213	102800	224215100	52300	52300	52300	52300	0
499	20231213	102700	224215100	52300	52300	52500	52300	40
500	20231213	102600	222120300	52300	52300	52300	52300	0
501	20231213	102500	222120300	52300	52300	52300	52300	0
502	20231213	102400	222120300	52300	52300	52300	52300	12
503	20231213	102300	221492700	52300	52300	52300	52300	3
504	20231213	102200	221335800	52300	52300	52300	52300	0
505	20231213	102100	221335800	52300	52300	52300	52300	12
506	20231213	102000	220708200	52400	52400	52400	52400	13
507	20231213	101900	220027000	52400	52400	52400	52400	48
508	20231213	101800	217511800	52400	52300	52400	52200	28
509	20231213	101700	216046000	52400	52400	52400	52400	200
510	20231213	101600	205566000	52400	52300	52400	52300	20
511	20231213	101500	204518800	52400	52300	52400	52300	18
512	20231213	101400	203577300	52400	52400	52400	52400	0
513	20231213	101300	203577300	52400	52400	52400	52400	10
514	20231213	101200	203053300	52300	52200	52300	52200	86
515	20231213	101100	198556700	52300	52300	52300	52300	459
516	20231213	101000	174551000	52300	52300	52400	52300	464
517	20231213	100900	150283700	52400	52400	52400	52300	230
518	20231213	100800	138231900	52500	52500	52500	52500	10
519	20231213	100700	137706900	52400	52500	52500	52400	21
520	20231213	100600	136605500	52400	52400	52400	52400	12
521	20231213	100500	135976700	52600	52600	52600	52600	0
522	20231213	100400	135976700	52600	52600	52600	52600	16
523	20231213	100300	135135100	52500	52500	52500	52500	74
524	20231213	100200	131250100	52600	52600	52600	52600	1
525	20231213	100100	131197500	52600	52600	52600	52600	4
526	20231213	100000	130987100	52500	52600	52600	52500	13
527	20231213	095900	130304500	52600	52600	52600	52600	20
528	20231213	095800	129252500	52500	52500	52500	52500	102
529	20231213	095700	123897500	52500	52500	52500	52500	12
530	20231213	095600	123267500	52500	52600	52600	52500	110
531	20231213	095500	117491500	52600	52600	52600	52600	0
532	20231213	095400	117491500	52600	52400	52600	52400	94
533	20231213	095300	112552900	52500	52400	52500	52400	102
534	20231213	095200	107207900	52400	52500	52500	52400	22
535	20231213	095100	106054100	52500	52500	52500	52500	12
536	20231213	095000	105424100	52600	52600	52600	52600	0
537	20231213	094900	105424100	52600	52600	52600	52600	2
538	20231213	094800	105318900	52600	52600	52600	52600	0
539	20231213	094700	105318900	52600	52600	52600	52600	13
540	20231213	094600	104635100	52400	52500	52500	52400	68
541	20231213	094500	101071800	52400	52400	52400	52400	0
542	20231213	094400	101071800	52400	52400	52400	52400	9
543	20231213	094300	100600200	52600	52500	52600	52500	3
544	20231213	094200	100442600	52500	52500	52500	52500	12
545	20231213	094100	99812600	52500	52500	52500	52500	10
546	20231213	094000	99287600	52600	52600	52600	52600	1
547	20231213	093900	99235000	52600	52600	52600	52600	1
548	20231213	093800	99182400	52500	52500	52500	52500	4
549	20231213	093700	98972400	52600	52600	52600	52600	1
550	20231213	093600	98919800	52600	52500	52600	52500	17
551	20231213	093500	98027200	52500	52500	52500	52500	72
552	20231213	093400	94247200	52500	52500	52700	52500	101
553	20231213	093300	88942700	52500	52700	52700	52500	14
554	20231213	093200	88205700	52700	52700	52700	52700	2
555	20231213	093100	88100300	52700	52600	52700	52600	36
556	20231213	093000	86206000	52600	52500	52800	52500	104
557	20231213	092900	80729500	52400	52400	52400	52400	102
558	20231213	092800	75384700	52400	52400	52400	52400	8
559	20231213	092700	74965500	52400	52500	52500	52400	25
560	20231213	092600	73655200	52400	52400	52400	52400	2
561	20231213	092500	73550400	52400	52400	52400	52400	6
562	20231213	092400	73236000	52400	52400	52400	52400	6
563	20231213	092300	72921600	52400	52400	52400	52400	2
564	20231213	092200	72816800	52400	52400	52400	52400	1
565	20231213	092100	72764400	52400	52400	52600	52400	26
566	20231213	092000	71401800	52400	52400	52600	52400	3
567	20231213	091900	71244400	52400	52400	52400	52400	17
568	20231213	091800	70353600	52400	52500	52600	52400	70
569	20231213	091700	66672500	52400	52500	52600	52400	63
570	20231213	091600	63368400	52500	52500	52500	52500	2
571	20231213	091500	63263400	52500	52500	52500	52400	88
572	20231213	091400	58645300	52500	52600	52600	52500	16
573	20231213	091300	57805200	52500	52500	52600	52500	9
574	20231213	091200	57332600	52500	52500	52500	52500	3
575	20231213	091100	57175100	52600	52600	52600	52500	40
576	20231213	091000	55071600	52500	52400	52500	52400	49
577	20231213	090900	52499500	52400	52500	52500	52400	27
578	20231213	090800	51083500	52400	52700	52700	52400	402
579	20231213	090700	29973900	52600	52700	52700	52600	18
580	20231213	090600	29026400	52700	52800	52800	52600	77
581	20231213	090500	24973500	52800	52800	52800	52800	2
582	20231213	090400	24867900	52800	52800	52800	52700	152
583	20231213	090300	16842800	52800	52800	52800	52800	76
584	20231213	090200	12830000	52800	52800	52800	52800	42
585	20231213	090100	10612400	52800	52700	52800	52700	8
586	20231213	090000	10190600	52800	52800	53000	52800	193