KissMeData/006650/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	184700	1971806900	156900	156900	156900	156900	497
3	20231221	184600	1971806900	156900	156900	156900	156900	0
4	20231221	184500	1971806900	156900	156900	156900	156900	0
5	20231221	184400	1971806900	156900	156900	156900	156900	0
6	20231221	184300	1971806900	156900	156900	156900	156900	0
7	20231221	184200	1971806900	156900	156900	156900	156900	0
8	20231221	184100	1971806900	156900	156900	156900	156900	0
9	20231221	184000	1971806900	156900	156900	156900	156900	0
10	20231221	183900	1971806900	156900	156900	156900	156900	0
11	20231221	183800	1971806900	156900	156900	156900	156900	0
12	20231221	183700	1971806900	156900	156900	156900	156900	0
13	20231221	183600	1971806900	156900	156900	156900	156900	0
14	20231221	183500	1971806900	156900	156900	156900	156900	0
15	20231221	183400	1971806900	156900	156900	156900	156900	0
16	20231221	183300	1971806900	156900	156900	156900	156900	0
17	20231221	183200	1971806900	156900	156900	156900	156900	0
18	20231221	183100	1971806900	156900	156900	156900	156900	0
19	20231221	183000	1971806900	156900	156900	156900	156900	0
20	20231221	182900	1971806900	156900	156900	156900	156900	0
21	20231221	182800	1971806900	156900	156900	156900	156900	0
22	20231221	182700	1971806900	156900	156900	156900	156900	0
23	20231221	182600	1971806900	156900	156900	156900	156900	0
24	20231221	182500	1971806900	156900	156900	156900	156900	0
25	20231221	182400	1971806900	156900	156900	156900	156900	0
26	20231221	182300	1971806900	156900	156900	156900	156900	0
27	20231221	182200	1971806900	156900	156900	156900	156900	0
28	20231221	182100	1971806900	156900	156900	156900	156900	0
29	20231221	182000	1971806900	156900	156900	156900	156900	0
30	20231221	181900	1971806900	156900	156900	156900	156900	0
31	20231221	181800	1971806900	156900	156900	156900	156900	0
32	20231221	181700	1971806900	156900	156900	156900	156900	497
33	20231221	181600	1971806900	156900	156900	156900	156900	0
34	20231221	181500	1971806900	156900	156900	156900	156900	0
35	20231221	181400	1971806900	156900	156900	156900	156900	0
36	20231221	181300	1971806900	156900	156900	156900	156900	0
37	20231221	181200	1971806900	156900	156900	156900	156900	0
38	20231221	181100	1971806900	156900	156900	156900	156900	0
39	20231221	181000	1971806900	156900	156900	156900	156900	0
40	20231221	180900	1971806900	156900	156900	156900	156900	0
41	20231221	180800	1971806900	156900	156900	156900	156900	0
42	20231221	180700	1971806900	156900	156900	156900	156900	0
43	20231221	180600	1971806900	156900	156900	156900	156900	0
44	20231221	180500	1971806900	156900	156900	156900	156900	0
45	20231221	180400	1971806900	156900	156900	156900	156900	0
46	20231221	180300	1971806900	156900	156900	156900	156900	0
47	20231221	180200	1971806900	156900	156900	156900	156900	0
48	20231221	180100	1971806900	156900	156900	156900	156900	0
49	20231221	180000	1971806900	156900	156900	156900	156900	0
50	20231221	175900	1971806900	156900	156900	156900	156900	0
51	20231221	175800	1971806900	156900	156900	156900	156900	0
52	20231221	175700	1971806900	156900	156900	156900	156900	0
53	20231221	175600	1971806900	156900	156900	156900	156900	0
54	20231221	175500	1971806900	156900	156900	156900	156900	0
55	20231221	175400	1971806900	156900	156900	156900	156900	0
56	20231221	175300	1971806900	156900	156900	156900	156900	0
57	20231221	175200	1971806900	156900	156900	156900	156900	0
58	20231221	175100	1971806900	156900	156900	156900	156900	0
59	20231221	175000	1971806900	156900	156900	156900	156900	0
60	20231221	174900	1971806900	156900	156900	156900	156900	0
61	20231221	174800	1971806900	156900	156900	156900	156900	0
62	20231221	174700	1971806900	156900	156900	156900	156900	497
63	20231221	174600	1971806900	156900	156900	156900	156900	0
64	20231221	174500	1971806900	156900	156900	156900	156900	0
65	20231221	174400	1971806900	156900	156900	156900	156900	0
66	20231221	174300	1971806900	156900	156900	156900	156900	0
67	20231221	174200	1971806900	156900	156900	156900	156900	0
68	20231221	174100	1971806900	156900	156900	156900	156900	0
69	20231221	174000	1971806900	156900	156900	156900	156900	0
70	20231221	173900	1971806900	156900	156900	156900	156900	0
71	20231221	173800	1971806900	156900	156900	156900	156900	0
72	20231221	173700	1971806900	156900	156900	156900	156900	0
73	20231221	173600	1971806900	156900	156900	156900	156900	0
74	20231221	173500	1971806900	156900	156900	156900	156900	0
75	20231221	173400	1971806900	156900	156900	156900	156900	0
76	20231221	173300	1971806900	156900	156900	156900	156900	0
77	20231221	173200	1971806900	156900	156900	156900	156900	0
78	20231221	173100	1971806900	156900	156900	156900	156900	0
79	20231221	173000	1971806900	156900	156900	156900	156900	0
80	20231221	172900	1971806900	156900	156900	156900	156900	0
81	20231221	172800	1971806900	156900	156900	156900	156900	0
82	20231221	172700	1971806900	156900	156900	156900	156900	0
83	20231221	172600	1971806900	156900	156900	156900	156900	0
84	20231221	172500	1971806900	156900	156900	156900	156900	0
85	20231221	172400	1971806900	156900	156900	156900	156900	0
86	20231221	172300	1971806900	156900	156900	156900	156900	0
87	20231221	172200	1971806900	156900	156900	156900	156900	0
88	20231221	172100	1971806900	156900	156900	156900	156900	0
89	20231221	172000	1971806900	156900	156900	156900	156900	0
90	20231221	171900	1971806900	156900	156900	156900	156900	0
91	20231221	171800	1971806900	156900	156900	156900	156900	0
92	20231221	171700	1971806900	156900	156900	156900	156900	497
93	20231221	171600	1971806900	156900	156900	156900	156900	0
94	20231221	171500	1971806900	156900	156900	156900	156900	0
95	20231221	171400	1971806900	156900	156900	156900	156900	0
96	20231221	171300	1971806900	156900	156900	156900	156900	0
97	20231221	171200	1971806900	156900	156900	156900	156900	0
98	20231221	171100	1971806900	156900	156900	156900	156900	0
99	20231221	171000	1971806900	156900	156900	156900	156900	0
100	20231221	170900	1971806900	156900	156900	156900	156900	0
101	20231221	170800	1971806900	156900	156900	156900	156900	0
102	20231221	170700	1971806900	156900	156900	156900	156900	0
103	20231221	170600	1971806900	156900	156900	156900	156900	0
104	20231221	170500	1971806900	156900	156900	156900	156900	0
105	20231221	170400	1971806900	156900	156900	156900	156900	0
106	20231221	170300	1971806900	156900	156900	156900	156900	0
107	20231221	170200	1971806900	156900	156900	156900	156900	0
108	20231221	170100	1971806900	156900	156900	156900	156900	0
109	20231221	170000	1971806900	156900	156900	156900	156900	0
110	20231221	165900	1971806900	156900	156900	156900	156900	0
111	20231221	165800	1971806900	156900	156900	156900	156900	0
112	20231221	165700	1971806900	156900	156900	156900	156900	0
113	20231221	165600	1971806900	156900	156900	156900	156900	0
114	20231221	165500	1971806900	156900	156900	156900	156900	0
115	20231221	165400	1971806900	156900	156900	156900	156900	0
116	20231221	165300	1971806900	156900	156900	156900	156900	0
117	20231221	165200	1971806900	156900	156900	156900	156900	0
118	20231221	165100	1971806900	156900	156900	156900	156900	0
119	20231221	165000	1971806900	156900	156900	156900	156900	0
120	20231221	164900	1971806900	156900	156900	156900	156900	0
121	20231221	164800	1971806900	156900	156900	156900	156900	0
122	20231221	164700	1971806900	156900	156900	156900	156900	497
123	20231221	164600	1971806900	156900	156900	156900	156900	0
124	20231221	164500	1971806900	156900	156900	156900	156900	0
125	20231221	164400	1971806900	156900	156900	156900	156900	0
126	20231221	164300	1971806900	156900	156900	156900	156900	0
127	20231221	164200	1971806900	156900	156900	156900	156900	0
128	20231221	164100	1971806900	156900	156900	156900	156900	0
129	20231221	164000	1971806900	156900	156900	156900	156900	0
130	20231221	163900	1971806900	156900	156900	156900	156900	0
131	20231221	163800	1971806900	156900	156900	156900	156900	0
132	20231221	163700	1971806900	156900	156900	156900	156900	0
133	20231221	163600	1971806900	156900	156900	156900	156900	0
134	20231221	163500	1971806900	156900	156900	156900	156900	0
135	20231221	163400	1971806900	156900	156900	156900	156900	0
136	20231221	163300	1971806900	156900	156900	156900	156900	0
137	20231221	163200	1971806900	156900	156900	156900	156900	0
138	20231221	163100	1971806900	156900	156900	156900	156900	0
139	20231221	163000	1971806900	156900	156900	156900	156900	0
140	20231221	162900	1971806900	156900	156900	156900	156900	0
141	20231221	162800	1971806900	156900	156900	156900	156900	0
142	20231221	162700	1971806900	156900	156900	156900	156900	0
143	20231221	162600	1971806900	156900	156900	156900	156900	0
144	20231221	162500	1971806900	156900	156900	156900	156900	0
145	20231221	162400	1971806900	156900	156900	156900	156900	0
146	20231221	162300	1971806900	156900	156900	156900	156900	0
147	20231221	162200	1971806900	156900	156900	156900	156900	0
148	20231221	162100	1971806900	156900	156900	156900	156900	0
149	20231221	162000	1971806900	156900	156900	156900	156900	0
150	20231221	161900	1971806900	156900	156900	156900	156900	0
151	20231221	161800	1971806900	156900	156900	156900	156900	0
152	20231221	161700	1971806900	156900	156900	156900	156900	497
153	20231221	161600	1971806900	156900	156900	156900	156900	0
154	20231221	161500	1971806900	156900	156900	156900	156900	0
155	20231221	161400	1971806900	156900	156900	156900	156900	0
156	20231221	161300	1971806900	156900	156900	156900	156900	0
157	20231221	161200	1971806900	156900	156900	156900	156900	0
158	20231221	161100	1971806900	156900	156900	156900	156900	0
159	20231221	161000	1971806900	156900	156900	156900	156900	0
160	20231221	160900	1971806900	156900	156900	156900	156900	0
161	20231221	160800	1971806900	156900	156900	156900	156900	0
162	20231221	160700	1971806900	156900	156900	156900	156900	0
163	20231221	160600	1971806900	156900	156900	156900	156900	0
164	20231221	160500	1971806900	156900	156900	156900	156900	0
165	20231221	160400	1971806900	156900	156900	156900	156900	0
166	20231221	160300	1971806900	156900	156900	156900	156900	0
167	20231221	160200	1971806900	156900	156900	156900	156900	0
168	20231221	160100	1971806900	156900	156900	156900	156900	0
169	20231221	160000	1971806900	156900	156900	156900	156900	0
170	20231221	155900	1971806900	156900	156900	156900	156900	0
171	20231221	155800	1971806900	156900	156900	156900	156900	0
172	20231221	155700	1971806900	156900	156900	156900	156900	0
173	20231221	155600	1971806900	156900	156900	156900	156900	0
174	20231221	155500	1971806900	156900	156900	156900	156900	0
175	20231221	155400	1971806900	156900	156900	156900	156900	0
176	20231221	155300	1971806900	156900	156900	156900	156900	0
177	20231221	155200	1971806900	156900	156900	156900	156900	0
178	20231221	155100	1971806900	156900	156900	156900	156900	0
179	20231221	155000	1971806900	156900	156900	156900	156900	0
180	20231221	154900	1971806900	156900	156900	156900	156900	0
181	20231221	154800	1971806900	156900	156900	156900	156900	0
182	20231221	154700	1971806900	156900	156900	156900	156900	497
183	20231221	154600	1971806900	156900	156900	156900	156900	0
184	20231221	154500	1971806900	156900	156900	156900	156900	0
185	20231221	154400	1971806900	156900	156900	156900	156900	0
186	20231221	154300	1971806900	156900	156900	156900	156900	0
187	20231221	154200	1971806900	156900	156900	156900	156900	0
188	20231221	154100	1971806900	156900	156900	156900	156900	0
189	20231221	154000	1971806900	156900	156900	156900	156900	0
190	20231221	153900	1971806900	156900	156900	156900	156900	0
191	20231221	153800	1971806900	156900	156900	156900	156900	0
192	20231221	153700	1971806900	156900	156900	156900	156900	0
193	20231221	153600	1971806900	156900	156900	156900	156900	0
194	20231221	153500	1971806900	156900	156900	156900	156900	0
195	20231221	153400	1971806900	156900	156900	156900	156900	0
196	20231221	153300	1971806900	156900	156900	156900	156900	0
197	20231221	153200	1971806900	156900	156900	156900	156900	0
198	20231221	153100	1971806900	156900	156900	156900	156900	0
199	20231221	153000	1971806900	156900	156900	156900	156900	497
200	20231221	152900	1893827600	156200	156200	156200	156200	0
201	20231221	152800	1893827600	156200	156200	156200	156200	0
202	20231221	152700	1893827600	156200	156200	156200	156200	0
203	20231221	152600	1893827600	156200	156200	156200	156200	0
204	20231221	152500	1893827600	156200	156200	156200	156200	0
205	20231221	152400	1893827600	156200	156200	156200	156200	0
206	20231221	152300	1893827600	156200	156200	156200	156200	0
207	20231221	152200	1893827600	156200	156200	156200	156200	0
208	20231221	152100	1893827600	156200	156200	156200	156200	0
209	20231221	152000	1893827600	156200	156200	156200	156200	0
210	20231221	151900	1893827600	156200	156200	156800	156200	111
211	20231221	151800	1876441300	156200	156700	156700	156200	84
212	20231221	151700	1863280000	156200	156700	156700	156200	26
213	20231221	151600	1859211800	156700	156500	156700	156200	37
214	20231221	151500	1853421000	156300	156700	156700	156300	21
215	20231221	151400	1850132800	156700	156700	156700	156300	26
216	20231221	151300	1846064000	156500	156600	156700	156300	27
217	20231221	151200	1841837700	156700	156700	156700	156200	35
218	20231221	151100	1836361700	156500	156200	156700	156200	18
219	20231221	151000	1833544200	156200	156500	156700	156200	39
220	20231221	150900	1827441500	156300	156600	156700	156200	39
221	20231221	150800	1821336400	156700	156400	156700	156200	19
222	20231221	150700	1818362600	156400	156700	156700	156300	26
223	20231221	150600	1814292100	156200	156100	156400	156100	42
224	20231221	150500	1807728800	156200	156500	156700	156200	35
225	20231221	150400	1802256000	156200	156400	156800	156000	37
226	20231221	150300	1796476600	156500	156800	156800	156300	20
227	20231221	150200	1793345700	156300	156600	156900	156300	23
228	20231221	150100	1789746100	156200	155800	156900	155800	412
229	20231221	150000	1725391800	155800	155500	156000	155500	52
230	20231221	145900	1717284600	155600	155600	155700	155500	224
231	20231221	145800	1682436400	155700	155600	155800	155600	119
232	20231221	145700	1663916900	155600	155700	155700	155600	129
233	20231221	145600	1643842700	155600	155700	155700	155500	117
234	20231221	145500	1625638600	155700	155700	155800	155600	144
235	20231221	145400	1603220900	155600	155600	155800	155600	98
236	20231221	145300	1587969200	155600	156100	156100	155600	553
237	20231221	145200	1501712000	156100	156300	156400	156000	406
238	20231221	145100	1438312600	156300	156300	156400	156200	109
239	20231221	145000	1421281100	156400	156500	156500	156300	119
240	20231221	144900	1402666000	156500	156600	156700	156500	129
241	20231221	144800	1382463400	156500	156700	156700	156500	153
242	20231221	144700	1358516200	156600	157000	157000	156600	251
243	20231221	144600	1319159400	157000	157200	157200	157000	84
244	20231221	144500	1305961000	157300	157400	157400	157300	91
245	20231221	144400	1291644700	157400	157300	157400	157300	4
246	20231221	144300	1291015200	157300	157400	157400	157300	3
247	20231221	144200	1290543100	157300	157300	157300	157300	0
248	20231221	144100	1290543100	157300	157500	157500	157300	5
249	20231221	144000	1289756000	157100	157100	157100	157100	4
250	20231221	143900	1289127600	157000	157400	157400	157000	516
251	20231221	143800	1208080100	157400	157400	157400	157400	128
252	20231221	143700	1187932900	157500	157500	157500	157500	1
253	20231221	143600	1187775400	157500	157500	157500	157500	12
254	20231221	143500	1185885400	157600	157600	157600	157600	0
255	20231221	143400	1185885400	157600	157600	157600	157500	153
256	20231221	143300	1161779700	157700	157700	157700	157700	3
257	20231221	143200	1161306600	157800	157800	157800	157700	31
258	20231221	143100	1156417500	157800	157800	157800	157800	7
259	20231221	143000	1155312900	157900	157800	157900	157800	19
260	20231221	142900	1152314500	157800	157700	157900	157700	12
261	20231221	142800	1150421400	157900	157700	157900	157700	17
262	20231221	142700	1147738400	157700	157700	157700	157700	2
263	20231221	142600	1147423000	157700	157900	157900	157700	14
264	20231221	142500	1145214200	157700	157800	157800	157700	9
265	20231221	142400	1143794300	157800	158000	158000	157800	16
266	20231221	142300	1141268900	158000	157800	158000	157800	7
267	20231221	142200	1140164100	157700	158000	158000	157700	16
268	20231221	142100	1137638200	158000	157800	158000	157800	4
269	20231221	142000	1137006600	157800	157700	158300	157600	17
270	20231221	141900	1134324200	157900	157700	157900	157700	22
271	20231221	141800	1130854400	157700	157700	157700	157700	11
272	20231221	141700	1129119700	157700	157700	157700	157600	14
273	20231221	141600	1126912000	157600	157600	157600	157600	6
274	20231221	141500	1125966400	157800	157600	157800	157600	40
275	20231221	141400	1119660500	157600	157600	157600	157600	7
276	20231221	141300	1118557300	157600	157600	157700	157600	11
277	20231221	141200	1116823500	157600	157600	157600	157600	17
278	20231221	141100	1114144300	157600	157600	157700	157600	17
279	20231221	141000	1111464500	157600	157600	157600	157600	4
280	20231221	140900	1110834100	157500	157900	157900	157500	328
281	20231221	140800	1059159400	157900	158000	158100	157800	131
282	20231221	140700	1038474500	158100	158300	158300	158100	10
283	20231221	140600	1036892900	157900	158200	158300	157900	58
284	20231221	140500	1027726300	158300	158300	158300	158300	19
285	20231221	140400	1024718600	158300	158200	158300	158200	9
286	20231221	140300	1023294600	158200	158200	158200	158100	9
287	20231221	140200	1021871000	158200	158200	158400	158200	9
288	20231221	140100	1020446800	158200	158200	158200	158200	7
289	20231221	140000	1019339400	158300	158200	158300	158200	12
290	20231221	135900	1017440600	158200	158400	158400	158200	8
291	20231221	135800	1016174400	158200	158300	158300	158200	17
292	20231221	135700	1013483500	158200	158200	158200	158200	4
293	20231221	135600	1012850700	158200	158200	158300	158100	24
294	20231221	135500	1009053000	158200	158200	158200	158200	11
295	20231221	135400	1007312800	158300	158300	158300	158300	7
296	20231221	135300	1006204700	158300	158100	158300	158100	8
297	20231221	135200	1004939200	158100	158200	158300	158100	14
298	20231221	135100	1002724600	158300	158300	158300	158000	69
299	20231221	135000	991816100	158300	158300	158300	158300	12
300	20231221	134900	989916500	158300	158300	158300	158300	4
301	20231221	134800	989283300	158300	158300	158300	158300	13
302	20231221	134700	987225400	158200	158300	158300	158200	2
303	20231221	134600	986908900	158200	158200	158200	158200	68
304	20231221	134500	976151300	158200	158100	158200	158100	10
305	20231221	134400	974570100	158200	158200	158200	158100	11
306	20231221	134300	972830200	158200	158000	158200	158000	16
307	20231221	134200	970301800	158100	158100	158100	158100	0
308	20231221	134100	970301800	158100	158100	158100	158100	2
309	20231221	134000	969985600	158200	158200	158200	158200	0
310	20231221	133900	969985600	158200	158000	158200	158000	6
311	20231221	133800	969037000	158000	158000	158000	158000	3
312	20231221	133700	968563000	158100	158000	158100	158000	26
313	20231221	133600	964454800	158200	158200	158200	158200	0
314	20231221	133500	964454800	158200	158100	158300	158000	18
315	20231221	133400	961608700	158100	158100	158100	158100	0
316	20231221	133300	961608700	158100	158100	158100	158100	2
317	20231221	133200	961292500	158000	158000	158000	158000	3
318	20231221	133100	960818500	158200	158200	158200	158200	3
319	20231221	133000	960343900	157900	158100	158300	157900	21
320	20231221	132900	957026800	158000	158000	158000	158000	2
321	20231221	132800	956710800	157900	157800	157900	157800	5
322	20231221	132700	955921600	157800	157800	157800	157800	0
323	20231221	132600	955921600	157800	157800	157800	157800	17
324	20231221	132500	953239000	157700	157700	157700	157700	0
325	20231221	132400	953239000	157700	157800	157800	157700	4
326	20231221	132300	952608000	157800	157800	157800	157800	0
327	20231221	132200	952608000	157800	157800	157800	157800	3
328	20231221	132100	952134600	157800	157800	157800	157800	10
329	20231221	132000	950556600	157800	157700	157800	157700	13
330	20231221	131900	948505900	157700	157700	157700	157700	6
331	20231221	131800	947559700	157700	157800	157800	157700	15
332	20231221	131700	945193700	157800	157800	157800	157800	0
333	20231221	131600	945193700	157800	157800	157800	157800	2
334	20231221	131500	944878100	157800	157700	157800	157700	7
335	20231221	131400	943774100	157800	157800	157800	157800	8
336	20231221	131300	942511700	157700	157700	157700	157700	9
337	20231221	131200	941092400	157700	157700	157700	157700	5
338	20231221	131100	940303900	157800	157800	157800	157800	2
339	20231221	131000	939988300	157800	157800	157800	157800	0
340	20231221	130900	939988300	157800	157900	157900	157600	161
341	20231221	130800	914597600	157700	157700	157700	157700	0
342	20231221	130700	914597600	157700	157700	157700	157600	7
343	20231221	130600	913493800	158000	158000	158000	158000	0
344	20231221	130500	913493800	158000	158000	158000	158000	105
345	20231221	130400	896903800	157800	157800	157800	157800	14
346	20231221	130300	894694600	158000	158000	158000	158000	2
347	20231221	130200	894378600	157700	157700	157700	157700	0
348	20231221	130100	894378600	157700	157700	157800	157700	23
349	20231221	130000	890750400	157700	157700	157700	157700	2
350	20231221	125900	890435000	157700	157600	157700	157600	11
351	20231221	125800	888701300	157600	157600	157600	157600	2
352	20231221	125700	888386100	157600	157600	157600	157600	25
353	20231221	125600	884446100	157600	157600	157600	157600	9
354	20231221	125500	883027700	157600	157600	157600	157600	5
355	20231221	125400	882239700	157500	157600	157600	157500	97
356	20231221	125300	866955100	157700	157700	157700	157700	20
357	20231221	125200	863801100	157700	157700	157700	157600	32
358	20231221	125100	858754900	157700	157700	157700	157700	9
359	20231221	125000	857335600	157700	157800	157800	157600	362
360	20231221	124900	800237400	157900	157900	157900	157900	0
361	20231221	124800	800237400	157900	157900	157900	157900	6
362	20231221	124700	799290000	157800	158000	158000	157800	57
363	20231221	124600	790293200	158300	158300	158300	158300	3
364	20231221	124500	789818300	158000	158000	158000	158000	37
365	20231221	124400	783972300	158100	158300	158300	158100	35
366	20231221	124300	778438200	158200	158200	158200	158200	3
367	20231221	124200	777963600	158200	158200	158200	158200	2
368	20231221	124100	777647200	158200	158200	158200	158200	2
369	20231221	124000	777330800	158300	158300	158300	158300	2
370	20231221	123900	777014200	158200	158200	158200	158200	2
371	20231221	123800	776697800	158300	158300	158300	158300	3
372	20231221	123700	776222900	158200	158200	158200	158200	6
373	20231221	123600	775273700	158400	158400	158400	158400	0
374	20231221	123500	775273700	158400	158200	158400	158200	28
375	20231221	123400	770843700	158400	158400	158400	158400	0
376	20231221	123300	770843700	158400	158400	158400	158400	2
377	20231221	123200	770526900	158300	158300	158300	158300	3
378	20231221	123100	770052000	158300	158500	158500	158300	31
379	20231221	123000	765142300	158300	158300	158300	158300	0
380	20231221	122900	765142300	158300	158400	158400	158300	10
381	20231221	122800	763559000	158300	158300	158300	158300	6
382	20231221	122700	762609200	158500	158500	158500	158500	2
383	20231221	122600	762292200	158300	158300	158300	158300	2
384	20231221	122500	761975600	158500	158500	158500	158500	2
385	20231221	122400	761658600	158300	158300	158300	158300	2
386	20231221	122300	761342000	158500	158300	158500	158300	8
387	20231221	122200	760075200	158400	158400	158400	158400	1
388	20231221	122100	759916800	158400	158300	158400	158200	57
389	20231221	122000	750892400	158300	158300	158300	158300	2
390	20231221	121900	750575800	158300	158300	158300	158300	0
391	20231221	121800	750575800	158300	158300	158300	158300	4
392	20231221	121700	749942600	158300	158300	158300	158300	0
393	20231221	121600	749942600	158300	158200	158300	158200	6
394	20231221	121500	748993000	158500	158500	158500	158500	0
395	20231221	121400	748993000	158500	158300	158500	158300	4
396	20231221	121300	748359400	158300	158300	158300	158300	92
397	20231221	121200	733795800	158400	158500	158500	158400	28
398	20231221	121100	729359400	158500	158500	158500	158500	0
399	20231221	121000	729359400	158500	158400	158500	158400	13
400	20231221	120900	727299100	158500	158500	158500	158500	0
401	20231221	120800	727299100	158500	158400	158500	158400	9
402	20231221	120700	725873100	158500	158500	158500	158500	0
403	20231221	120600	725873100	158500	158500	158500	158500	4
404	20231221	120500	725239100	158400	158400	158400	158400	0
405	20231221	120400	725239100	158400	158500	158500	158400	7
406	20231221	120300	724129800	158500	158500	158500	158500	0
407	20231221	120200	724129800	158500	158500	158500	158500	2
408	20231221	120100	723812800	158500	158500	158500	158500	4
409	20231221	120000	723178800	158500	158500	158500	158500	4
410	20231221	115900	722544800	158400	158400	158400	158400	11
411	20231221	115800	720802400	158400	158400	158400	158400	5
412	20231221	115700	720010400	158400	158400	158400	158400	2
413	20231221	115600	719693600	158400	158300	158400	158300	11
414	20231221	115500	717952100	158300	158100	158300	158100	8
415	20231221	115400	716686700	158200	158200	158200	158200	2
416	20231221	115300	716370300	158200	158200	158200	158200	4
417	20231221	115200	715737500	158200	158300	158300	158200	22
418	20231221	115100	712256800	158300	158300	158300	158300	2
419	20231221	115000	711940200	158100	158100	158100	158100	2
420	20231221	114900	711624000	158000	157900	158000	157900	29
421	20231221	114800	707044700	157900	157900	157900	157900	103
422	20231221	114700	690781000	157900	157900	157900	157900	5
423	20231221	114600	689991500	157900	157900	157900	157900	1
424	20231221	114500	689833600	157900	157900	157900	157800	14
425	20231221	114400	687623100	157800	157900	157900	157800	4
426	20231221	114300	686991700	157900	157900	157900	157900	3
427	20231221	114200	686518000	157900	157800	157900	157800	10
428	20231221	114100	684939500	157900	157900	157900	157900	5
429	20231221	114000	684150000	157900	157900	157900	157900	4
430	20231221	113900	683518400	157900	157800	157900	157800	3
431	20231221	113800	683044900	157900	157900	157900	157900	5
432	20231221	113700	682255400	157800	157800	157800	157800	1
433	20231221	113600	682097600	157900	157900	157900	157900	6
434	20231221	113500	681150200	157900	157900	157900	157900	1
435	20231221	113400	680992300	157800	157800	157800	157800	8
436	20231221	113300	679729900	157800	157800	157800	157800	64
437	20231221	113200	669630700	157800	157700	157800	157700	11
438	20231221	113100	667895100	157800	157800	157800	157800	6
439	20231221	113000	666948300	157800	157800	157800	157800	6
440	20231221	112900	666001500	157800	157800	157800	157800	0
441	20231221	112800	666001500	157800	157800	157800	157800	7
442	20231221	112700	664896900	157700	157800	157800	157700	6
443	20231221	112600	663950600	157800	157800	157900	157800	8
444	20231221	112500	662688000	157800	157800	157800	157800	4
445	20231221	112400	662056800	157800	157900	157900	157800	7
446	20231221	112300	660951700	157700	157900	157900	157700	83
447	20231221	112200	647853900	157900	157900	157900	157900	14
448	20231221	112100	645643300	157900	157800	157900	157800	12
449	20231221	112000	643749500	157900	157900	157900	157900	4
450	20231221	111900	643117900	157900	157900	157900	157900	5
451	20231221	111800	642328400	157900	157900	157900	157900	3
452	20231221	111700	641854700	157800	157900	157900	157800	8
453	20231221	111600	640592000	157900	157900	157900	157900	2
454	20231221	111500	640276200	157900	157800	157900	157800	7
455	20231221	111400	639171200	157900	157900	157900	157900	9
456	20231221	111300	637750100	157900	157900	157900	157900	2
457	20231221	111200	637434300	157900	157900	157900	157900	7
458	20231221	111100	636329000	157900	157900	157900	157900	6
459	20231221	111000	635381600	157900	157900	157900	157900	2
460	20231221	110900	635065800	157800	157800	157800	157800	0
461	20231221	110800	635065800	157800	158000	158000	157800	41
462	20231221	110700	628595200	158000	158000	158000	158000	5
463	20231221	110600	627805200	158000	158000	158000	158000	6
464	20231221	110500	626857200	158000	157800	158000	157800	50
465	20231221	110400	618966800	157800	157800	157800	157700	16
466	20231221	110300	616442800	157800	157900	157900	157800	18
467	20231221	110200	613601200	158000	158000	158000	158000	5
468	20231221	110100	612811200	157900	157800	157900	157800	36
469	20231221	110000	607129100	157900	157900	157900	157900	7
470	20231221	105900	606023800	157900	157900	157900	157900	0
471	20231221	105800	606023800	157900	157900	157900	157800	45
472	20231221	105700	598919400	157900	158000	158000	157900	2
473	20231221	105600	598603500	158000	158000	158000	157900	13
474	20231221	105500	596549700	158000	158000	158000	158000	3
475	20231221	105400	596075700	158000	158000	158000	157900	7
476	20231221	105300	594969900	158000	158000	158000	158000	6
477	20231221	105200	594021900	158000	158000	158000	158000	3
478	20231221	105100	593547900	158000	158000	158000	157700	9
479	20231221	105000	592126500	158000	158000	158000	158000	3
480	20231221	104900	591652500	158000	157700	158000	157700	9
481	20231221	104800	590232400	157700	157600	157700	157600	5
482	20231221	104700	589444200	157700	157700	157700	157700	16
483	20231221	104600	586921000	157700	157700	157700	157700	19
484	20231221	104500	583924700	157700	157700	157700	157700	3
485	20231221	104400	583451600	157600	157500	157600	157500	72
486	20231221	104300	572106400	157600	157500	157600	157500	12
487	20231221	104200	570216200	157500	157500	157500	157500	6
488	20231221	104100	569271200	157500	157600	157600	157500	311
489	20231221	104000	520271600	157600	157700	157700	157600	104
490	20231221	103900	503871300	157700	157900	157900	157700	126
491	20231221	103800	483993300	157800	157900	157900	157800	38
492	20231221	103700	477993500	158000	158000	158000	158000	3
493	20231221	103600	477519500	158000	157900	158000	157900	13
494	20231221	103500	475466200	158000	158000	158000	158000	3
495	20231221	103400	474992200	158000	158000	158000	158000	0
496	20231221	103300	474992200	158000	158000	158000	158000	2
497	20231221	103200	474676200	158000	157800	158000	157800	11
498	20231221	103100	472939400	158000	158000	158000	158000	4
499	20231221	103000	472307400	158000	158000	158000	158000	4
500	20231221	102900	471675400	158000	158000	158000	158000	0
501	20231221	102800	471675400	158000	157800	158000	157800	6
502	20231221	102700	470727600	157800	157800	157800	157800	1
503	20231221	102600	470569800	157800	157800	157900	157700	23
504	20231221	102500	466940300	157800	157900	157900	157800	22
505	20231221	102400	463467700	157900	157800	157900	157700	56
506	20231221	102300	454630200	157800	157800	157800	157800	11
507	20231221	102200	452894400	157800	157800	157800	157800	3
508	20231221	102100	452421000	157700	157900	157900	157700	49
509	20231221	102000	444688800	157900	157900	157900	157900	5
510	20231221	101900	443899300	157800	157800	157800	157800	33
511	20231221	101800	438691900	157800	157800	157800	157800	0
512	20231221	101700	438691900	157800	157800	157800	157800	0
513	20231221	101600	438691900	157800	157800	157800	157800	25
514	20231221	101500	434746900	157800	157800	157800	157800	11
515	20231221	101400	433011100	157900	157900	157900	157900	7
516	20231221	101300	431905800	157800	158200	158200	157800	671
517	20231221	101200	325870300	158200	158200	158200	158200	2
518	20231221	101100	325553900	158300	158300	158300	158300	2
519	20231221	101000	325237300	158300	158200	158300	158200	8
520	20231221	100900	323971100	158200	158200	158200	158200	51
521	20231221	100800	315902900	158200	158200	158200	158200	0
522	20231221	100700	315902900	158200	158200	158200	158200	7
523	20231221	100600	314795500	158300	158300	158300	158300	7
524	20231221	100500	313687400	158100	158200	158200	158100	29
525	20231221	100400	309100200	158300	158300	158300	158300	0
526	20231221	100300	309100200	158300	158400	158400	158300	22
527	20231221	100200	305617100	158300	158300	158300	158300	0
528	20231221	100100	305617100	158300	158300	158300	158300	9
529	20231221	100000	304192400	158300	158300	158300	158300	36
530	20231221	095900	298493600	158300	158300	158300	158300	2
531	20231221	095800	298177000	158300	158300	158300	158300	0
532	20231221	095700	298177000	158300	158300	158300	158300	0
533	20231221	095600	298177000	158300	158300	158300	158300	4
534	20231221	095500	297543800	158300	158300	158300	158300	4
535	20231221	095400	296910600	158100	158100	158100	158100	2
536	20231221	095300	296594400	158100	158100	158100	158100	10
537	20231221	095200	295013400	158100	158400	158400	158100	150
538	20231221	095100	271266800	158400	158400	158400	158400	0
539	20231221	095000	271266800	158400	158400	158400	158400	0
540	20231221	094900	271266800	158400	158400	158400	158400	56
541	20231221	094800	262396400	158400	158400	158400	158400	0
542	20231221	094700	262396400	158400	158400	158400	158400	0
543	20231221	094600	262396400	158400	158400	158400	158400	0
544	20231221	094500	262396400	158400	158400	158400	158400	0
545	20231221	094400	262396400	158400	158400	158400	158400	0
546	20231221	094300	262396400	158400	158400	158400	158400	2
547	20231221	094200	262079600	158400	158400	158400	158400	0
548	20231221	094100	262079600	158400	158400	158400	158400	3
549	20231221	094000	261604400	158300	158500	158500	158300	6
550	20231221	093900	260653600	158500	158500	158500	158500	12
551	20231221	093800	258751600	158100	158700	158700	158100	157
552	20231221	093700	233893800	158700	158700	158700	158700	0
553	20231221	093600	233893800	158700	158700	158700	158700	4
554	20231221	093500	233259000	158700	158800	158800	158700	12
555	20231221	093400	231353700	158800	158800	158800	158800	1
556	20231221	093300	231194900	158800	158900	158900	158800	26
557	20231221	093200	227063600	159000	159400	159400	159000	38
558	20231221	093100	221011900	159300	159200	159300	159200	4
559	20231221	093000	220375000	159200	159000	159200	159000	9
560	20231221	092900	218942600	158600	158600	158600	158600	17
561	20231221	092800	216246400	158600	158600	158600	158600	10
562	20231221	092700	214660400	158500	158400	158500	158400	35
563	20231221	092600	209114600	158400	158300	158400	158300	53
564	20231221	092500	200723300	158300	158300	158300	158300	2
565	20231221	092400	200406700	158300	158300	158300	158300	1
566	20231221	092300	200248400	158100	158100	158100	158100	0
567	20231221	092200	200248400	158100	158100	158100	158100	1
568	20231221	092100	200090300	158100	158100	158100	158100	10
569	20231221	092000	198509300	158100	158300	158300	158100	47
570	20231221	091900	191075300	158300	158300	158300	158300	2
571	20231221	091800	190758700	158300	158300	158300	158300	9
572	20231221	091700	189334000	158100	158100	158100	158100	0
573	20231221	091600	189334000	158100	158100	158100	158100	0
574	20231221	091500	189334000	158100	158000	158100	158000	18
575	20231221	091400	186489500	158000	158300	158300	158000	597
576	20231221	091300	92113500	158300	158300	158300	158300	47
577	20231221	091200	84673400	158500	158500	158500	158500	1
578	20231221	091100	84514900	158500	158500	158500	158400	175
579	20231221	091000	56794000	158500	158400	158500	158400	15
580	20231221	090900	54417200	158500	158500	158500	158500	13
581	20231221	090800	52356700	158400	158500	158500	158400	76
582	20231221	090700	40315700	158500	158500	158500	158500	5
583	20231221	090600	39523200	158600	158400	158600	158400	20
584	20231221	090500	36354600	158400	158400	158400	158400	20
585	20231221	090400	33186600	158400	158600	158600	158400	16
586	20231221	090300	30651000	158600	158600	158600	158600	2
587	20231221	090200	30333800	158100	158100	158100	158100	10
588	20231221	090100	28752800	158300	158600	158600	158300	54
589	20231221	090000	20193200	159200	159000	159200	158900	127