KissMeData/006650/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	184700	2837214300	157900	157900	157900	157900	2261
3	20231215	184600	2837214300	157900	157900	157900	157900	0
4	20231215	184500	2837214300	157900	157900	157900	157900	0
5	20231215	184400	2837214300	157900	157900	157900	157900	0
6	20231215	184300	2837214300	157900	157900	157900	157900	0
7	20231215	184200	2837214300	157900	157900	157900	157900	0
8	20231215	184100	2837214300	157900	157900	157900	157900	0
9	20231215	184000	2837214300	157900	157900	157900	157900	0
10	20231215	183900	2837214300	157900	157900	157900	157900	0
11	20231215	183800	2837214300	157900	157900	157900	157900	0
12	20231215	183700	2837214300	157900	157900	157900	157900	0
13	20231215	183600	2837214300	157900	157900	157900	157900	0
14	20231215	183500	2837214300	157900	157900	157900	157900	0
15	20231215	183400	2837214300	157900	157900	157900	157900	0
16	20231215	183300	2837214300	157900	157900	157900	157900	0
17	20231215	183200	2837214300	157900	157900	157900	157900	0
18	20231215	183100	2837214300	157900	157900	157900	157900	0
19	20231215	183000	2837214300	157900	157900	157900	157900	0
20	20231215	182900	2837214300	157900	157900	157900	157900	0
21	20231215	182800	2837214300	157900	157900	157900	157900	0
22	20231215	182700	2837214300	157900	157900	157900	157900	0
23	20231215	182600	2837214300	157900	157900	157900	157900	0
24	20231215	182500	2837214300	157900	157900	157900	157900	0
25	20231215	182400	2837214300	157900	157900	157900	157900	0
26	20231215	182300	2837214300	157900	157900	157900	157900	0
27	20231215	182200	2837214300	157900	157900	157900	157900	0
28	20231215	182100	2837214300	157900	157900	157900	157900	0
29	20231215	182000	2837214300	157900	157900	157900	157900	0
30	20231215	181900	2837214300	157900	157900	157900	157900	0
31	20231215	181800	2837214300	157900	157900	157900	157900	0
32	20231215	181700	2837214300	157900	157900	157900	157900	2261
33	20231215	181600	2837214300	157900	157900	157900	157900	0
34	20231215	181500	2837214300	157900	157900	157900	157900	0
35	20231215	181400	2837214300	157900	157900	157900	157900	0
36	20231215	181300	2837214300	157900	157900	157900	157900	0
37	20231215	181200	2837214300	157900	157900	157900	157900	0
38	20231215	181100	2837214300	157900	157900	157900	157900	0
39	20231215	181000	2837214300	157900	157900	157900	157900	0
40	20231215	180900	2837214300	157900	157900	157900	157900	0
41	20231215	180800	2837214300	157900	157900	157900	157900	0
42	20231215	180700	2837214300	157900	157900	157900	157900	0
43	20231215	180600	2837214300	157900	157900	157900	157900	0
44	20231215	180500	2837214300	157900	157900	157900	157900	0
45	20231215	180400	2837214300	157900	157900	157900	157900	0
46	20231215	180300	2837214300	157900	157900	157900	157900	0
47	20231215	180200	2837214300	157900	157900	157900	157900	0
48	20231215	180100	2837214300	157900	157900	157900	157900	0
49	20231215	180000	2837214300	157900	157900	157900	157900	0
50	20231215	175900	2837214300	157900	157900	157900	157900	0
51	20231215	175800	2837214300	157900	157900	157900	157900	0
52	20231215	175700	2837214300	157900	157900	157900	157900	0
53	20231215	175600	2837214300	157900	157900	157900	157900	0
54	20231215	175500	2837214300	157900	157900	157900	157900	0
55	20231215	175400	2837214300	157900	157900	157900	157900	0
56	20231215	175300	2837214300	157900	157900	157900	157900	0
57	20231215	175200	2837214300	157900	157900	157900	157900	0
58	20231215	175100	2837214300	157900	157900	157900	157900	0
59	20231215	175000	2837214300	157900	157900	157900	157900	0
60	20231215	174900	2837214300	157900	157900	157900	157900	0
61	20231215	174800	2837214300	157900	157900	157900	157900	0
62	20231215	174700	2837214300	157900	157900	157900	157900	2261
63	20231215	174600	2837214300	157900	157900	157900	157900	0
64	20231215	174500	2837214300	157900	157900	157900	157900	0
65	20231215	174400	2837214300	157900	157900	157900	157900	0
66	20231215	174300	2837214300	157900	157900	157900	157900	0
67	20231215	174200	2837214300	157900	157900	157900	157900	0
68	20231215	174100	2837214300	157900	157900	157900	157900	0
69	20231215	174000	2837214300	157900	157900	157900	157900	0
70	20231215	173900	2837214300	157900	157900	157900	157900	0
71	20231215	173800	2837214300	157900	157900	157900	157900	0
72	20231215	173700	2837214300	157900	157900	157900	157900	0
73	20231215	173600	2837214300	157900	157900	157900	157900	0
74	20231215	173500	2837214300	157900	157900	157900	157900	0
75	20231215	173400	2837214300	157900	157900	157900	157900	0
76	20231215	173300	2837214300	157900	157900	157900	157900	0
77	20231215	173200	2837214300	157900	157900	157900	157900	0
78	20231215	173100	2837214300	157900	157900	157900	157900	0
79	20231215	173000	2837214300	157900	157900	157900	157900	0
80	20231215	172900	2837214300	157900	157900	157900	157900	0
81	20231215	172800	2837214300	157900	157900	157900	157900	0
82	20231215	172700	2837214300	157900	157900	157900	157900	0
83	20231215	172600	2837214300	157900	157900	157900	157900	0
84	20231215	172500	2837214300	157900	157900	157900	157900	0
85	20231215	172400	2837214300	157900	157900	157900	157900	0
86	20231215	172300	2837214300	157900	157900	157900	157900	0
87	20231215	172200	2837214300	157900	157900	157900	157900	0
88	20231215	172100	2837214300	157900	157900	157900	157900	0
89	20231215	172000	2837214300	157900	157900	157900	157900	0
90	20231215	171900	2837214300	157900	157900	157900	157900	0
91	20231215	171800	2837214300	157900	157900	157900	157900	0
92	20231215	171700	2837214300	157900	157900	157900	157900	2261
93	20231215	171600	2837214300	157900	157900	157900	157900	0
94	20231215	171500	2837214300	157900	157900	157900	157900	0
95	20231215	171400	2837214300	157900	157900	157900	157900	0
96	20231215	171300	2837214300	157900	157900	157900	157900	0
97	20231215	171200	2837214300	157900	157900	157900	157900	0
98	20231215	171100	2837214300	157900	157900	157900	157900	0
99	20231215	171000	2837214300	157900	157900	157900	157900	0
100	20231215	170900	2837214300	157900	157900	157900	157900	0
101	20231215	170800	2837214300	157900	157900	157900	157900	0
102	20231215	170700	2837214300	157900	157900	157900	157900	0
103	20231215	170600	2837214300	157900	157900	157900	157900	0
104	20231215	170500	2837214300	157900	157900	157900	157900	0
105	20231215	170400	2837214300	157900	157900	157900	157900	0
106	20231215	170300	2837214300	157900	157900	157900	157900	0
107	20231215	170200	2837214300	157900	157900	157900	157900	0
108	20231215	170100	2837214300	157900	157900	157900	157900	0
109	20231215	170000	2837214300	157900	157900	157900	157900	0
110	20231215	165900	2837214300	157900	157900	157900	157900	0
111	20231215	165800	2837214300	157900	157900	157900	157900	0
112	20231215	165700	2837214300	157900	157900	157900	157900	0
113	20231215	165600	2837214300	157900	157900	157900	157900	0
114	20231215	165500	2837214300	157900	157900	157900	157900	0
115	20231215	165400	2837214300	157900	157900	157900	157900	0
116	20231215	165300	2837214300	157900	157900	157900	157900	0
117	20231215	165200	2837214300	157900	157900	157900	157900	0
118	20231215	165100	2837214300	157900	157900	157900	157900	0
119	20231215	165000	2837214300	157900	157900	157900	157900	0
120	20231215	164900	2837214300	157900	157900	157900	157900	0
121	20231215	164800	2837214300	157900	157900	157900	157900	0
122	20231215	164700	2837214300	157900	157900	157900	157900	2261
123	20231215	164600	2837214300	157900	157900	157900	157900	0
124	20231215	164500	2837214300	157900	157900	157900	157900	0
125	20231215	164400	2837214300	157900	157900	157900	157900	0
126	20231215	164300	2837214300	157900	157900	157900	157900	0
127	20231215	164200	2837214300	157900	157900	157900	157900	0
128	20231215	164100	2837214300	157900	157900	157900	157900	0
129	20231215	164000	2837214300	157900	157900	157900	157900	0
130	20231215	163900	2837214300	157900	157900	157900	157900	0
131	20231215	163800	2837214300	157900	157900	157900	157900	0
132	20231215	163700	2837214300	157900	157900	157900	157900	0
133	20231215	163600	2837214300	157900	157900	157900	157900	0
134	20231215	163500	2837214300	157900	157900	157900	157900	0
135	20231215	163400	2837214300	157900	157900	157900	157900	0
136	20231215	163300	2837214300	157900	157900	157900	157900	0
137	20231215	163200	2837214300	157900	157900	157900	157900	0
138	20231215	163100	2837214300	157900	157900	157900	157900	0
139	20231215	163000	2837214300	157900	157900	157900	157900	0
140	20231215	162900	2837214300	157900	157900	157900	157900	0
141	20231215	162800	2837214300	157900	157900	157900	157900	0
142	20231215	162700	2837214300	157900	157900	157900	157900	0
143	20231215	162600	2837214300	157900	157900	157900	157900	0
144	20231215	162500	2837214300	157900	157900	157900	157900	0
145	20231215	162400	2837214300	157900	157900	157900	157900	0
146	20231215	162300	2837214300	157900	157900	157900	157900	0
147	20231215	162200	2837214300	157900	157900	157900	157900	0
148	20231215	162100	2837214300	157900	157900	157900	157900	0
149	20231215	162000	2837214300	157900	157900	157900	157900	0
150	20231215	161900	2837214300	157900	157900	157900	157900	0
151	20231215	161800	2837214300	157900	157900	157900	157900	0
152	20231215	161700	2837214300	157900	157900	157900	157900	2261
153	20231215	161600	2837214300	157900	157900	157900	157900	0
154	20231215	161500	2837214300	157900	157900	157900	157900	0
155	20231215	161400	2837214300	157900	157900	157900	157900	0
156	20231215	161300	2837214300	157900	157900	157900	157900	0
157	20231215	161200	2837214300	157900	157900	157900	157900	0
158	20231215	161100	2837214300	157900	157900	157900	157900	0
159	20231215	161000	2837214300	157900	157900	157900	157900	0
160	20231215	160900	2837214300	157900	157900	157900	157900	0
161	20231215	160800	2837214300	157900	157900	157900	157900	0
162	20231215	160700	2837214300	157900	157900	157900	157900	0
163	20231215	160600	2837214300	157900	157900	157900	157900	0
164	20231215	160500	2837214300	157900	157900	157900	157900	0
165	20231215	160400	2837214300	157900	157900	157900	157900	0
166	20231215	160300	2837214300	157900	157900	157900	157900	0
167	20231215	160200	2837214300	157900	157900	157900	157900	0
168	20231215	160100	2837214300	157900	157900	157900	157900	0
169	20231215	160000	2837214300	157900	157900	157900	157900	0
170	20231215	155900	2837214300	157900	157900	157900	157900	0
171	20231215	155800	2837214300	157900	157900	157900	157900	0
172	20231215	155700	2837214300	157900	157900	157900	157900	0
173	20231215	155600	2837214300	157900	157900	157900	157900	0
174	20231215	155500	2837214300	157900	157900	157900	157900	0
175	20231215	155400	2837214300	157900	157900	157900	157900	0
176	20231215	155300	2837214300	157900	157900	157900	157900	0
177	20231215	155200	2837214300	157900	157900	157900	157900	0
178	20231215	155100	2837214300	157900	157900	157900	157900	0
179	20231215	155000	2837214300	157900	157900	157900	157900	0
180	20231215	154900	2837214300	157900	157900	157900	157900	0
181	20231215	154800	2837214300	157900	157900	157900	157900	0
182	20231215	154700	2837214300	157900	157900	157900	157900	2261
183	20231215	154600	2837214300	157900	157900	157900	157900	0
184	20231215	154500	2837214300	157900	157900	157900	157900	0
185	20231215	154400	2837214300	157900	157900	157900	157900	0
186	20231215	154300	2837214300	157900	157900	157900	157900	0
187	20231215	154200	2837214300	157900	157900	157900	157900	0
188	20231215	154100	2837214300	157900	157900	157900	157900	0
189	20231215	154000	2837214300	157900	157900	157900	157900	0
190	20231215	153900	2837214300	157900	157900	157900	157900	0
191	20231215	153800	2837214300	157900	157900	157900	157900	0
192	20231215	153700	2837214300	157900	157900	157900	157900	0
193	20231215	153600	2837214300	157900	157900	157900	157900	0
194	20231215	153500	2837214300	157900	157900	157900	157900	0
195	20231215	153400	2837214300	157900	157900	157900	157900	0
196	20231215	153300	2837214300	157900	157900	157900	157900	0
197	20231215	153200	2837214300	157900	157900	157900	157900	0
198	20231215	153100	2837214300	157900	157900	157900	157900	0
199	20231215	153000	2837214300	157900	157900	157900	157900	2261
200	20231215	152900	2480202400	158300	158300	158300	158300	0
201	20231215	152800	2480202400	158300	158300	158300	158300	0
202	20231215	152700	2480202400	158300	158300	158300	158300	0
203	20231215	152600	2480202400	158300	158300	158300	158300	0
204	20231215	152500	2480202400	158300	158300	158300	158300	0
205	20231215	152400	2480202400	158300	158300	158300	158300	0
206	20231215	152300	2480202400	158300	158300	158300	158300	0
207	20231215	152200	2480202400	158300	158300	158300	158300	0
208	20231215	152100	2480202400	158300	158300	158300	158300	0
209	20231215	152000	2480202400	158300	158300	158300	158300	0
210	20231215	151900	2480202400	158300	158300	158300	158200	86
211	20231215	151800	2466589400	158200	158300	158300	158200	9
212	20231215	151700	2465165200	158300	158100	158300	158100	85
213	20231215	151600	2451718700	158100	158100	158200	158100	30
214	20231215	151500	2446973600	158200	158100	158200	158100	49
215	20231215	151400	2439223500	158200	158100	158200	158100	12
216	20231215	151300	2437325200	158100	158200	158200	158100	5
217	20231215	151200	2436534300	158200	158300	158300	158200	205
218	20231215	151100	2404103200	158300	158300	158300	158200	52
219	20231215	151000	2395871700	158300	158300	158300	158200	89
220	20231215	150900	2381783200	158300	158300	158300	158200	35
221	20231215	150800	2376242800	158300	158200	158300	158200	19
222	20231215	150700	2373235200	158300	158300	158300	158200	26
223	20231215	150600	2369119700	158300	158200	158300	158200	23
224	20231215	150500	2365478900	158300	158300	158300	158300	6
225	20231215	150400	2364529100	158300	158300	158300	158200	64
226	20231215	150300	2354402400	158300	158300	158300	158300	27
227	20231215	150200	2350128300	158300	158300	158300	158200	21
228	20231215	150100	2346804100	158300	158300	158300	158200	23
229	20231215	150000	2343163300	158300	158300	158300	158200	8
230	20231215	145900	2341897000	158200	158300	158300	158200	65
231	20231215	145800	2331607600	158300	158300	158300	158200	25
232	20231215	145700	2327650300	158300	158300	158300	158300	27
233	20231215	145600	2323376200	158300	158300	158300	158200	40
234	20231215	145500	2317044500	158300	158200	158300	158100	181
235	20231215	145400	2288396500	158200	158200	158200	158200	27
236	20231215	145300	2284125100	158200	158200	158200	158200	10
237	20231215	145200	2282543100	158200	158200	158300	158100	84
238	20231215	145100	2269261300	158200	158200	158200	158100	19
239	20231215	145000	2266255600	158200	158200	158200	158200	8
240	20231215	144900	2264990000	158200	158300	158300	158100	15
241	20231215	144800	2262617300	158300	158300	158300	158100	133
242	20231215	144700	2241574400	158200	158300	158300	158200	23
243	20231215	144600	2237933700	158300	158300	158300	158200	10
244	20231215	144500	2236350800	158300	158300	158300	158200	9
245	20231215	144400	2234926400	158300	158300	158300	158200	24
246	20231215	144300	2231128900	158300	158200	158300	158100	13
247	20231215	144200	2229072300	158200	158300	158400	158200	64
248	20231215	144100	2218945700	158300	158400	158400	158300	15
249	20231215	144000	2216570900	158300	158300	158300	158200	34
250	20231215	143900	2211188900	158300	158300	158300	158200	28
251	20231215	143800	2206757000	158300	158300	158300	158200	70
252	20231215	143700	2195677200	158300	158200	158300	158200	23
253	20231215	143600	2192036900	158200	158300	158300	158200	47
254	20231215	143500	2184597700	158300	158200	158300	158200	10
255	20231215	143400	2183015600	158200	158200	158200	158100	11
256	20231215	143300	2181275500	158200	158100	158300	158100	18
257	20231215	143200	2178427900	158200	158300	158300	158200	73
258	20231215	143100	2166876800	158200	158300	158300	158200	16
259	20231215	143000	2164344500	158300	158300	158300	158300	27
260	20231215	142900	2160070400	158200	158200	158300	158200	67
261	20231215	142800	2149467100	158200	158100	158200	158100	24
262	20231215	142700	2145670400	158200	158200	158200	158100	133
263	20231215	142600	2124629900	158200	158200	158200	158200	11
264	20231215	142500	2122889700	158200	158100	158200	158100	48
265	20231215	142400	2115298300	158200	158200	158200	158200	10
266	20231215	142300	2113716300	158200	158200	158200	158200	10
267	20231215	142200	2112134300	158200	157900	158200	157900	25
268	20231215	142100	2108183400	158200	158200	158200	158000	67
269	20231215	142000	2097589900	158200	158100	158200	158100	27
270	20231215	141900	2093319000	158100	158100	158100	158100	38
271	20231215	141800	2087311200	158100	158000	158100	158000	24
272	20231215	141700	2083517700	158000	157900	158000	157900	8
273	20231215	141600	2082253900	158000	158000	158000	157800	35
274	20231215	141500	2076725000	157900	157700	157900	157700	15
275	20231215	141400	2074357900	157700	157600	157700	157600	20
276	20231215	141300	2071205000	157600	157600	157700	157600	24
277	20231215	141200	2067422300	157600	157700	157700	157500	33
278	20231215	141100	2062221500	157700	157700	157700	157600	30
279	20231215	141000	2057490800	157700	157600	157700	157600	18
280	20231215	140900	2054653700	157600	157600	157800	157500	87
281	20231215	140800	2040943000	157600	157600	157600	157500	10
282	20231215	140700	2039367200	157600	157600	157600	157500	12
283	20231215	140600	2037476200	157600	157600	157600	157500	15
284	20231215	140500	2035112300	157600	157800	157800	157600	39
285	20231215	140400	2028961900	157800	157700	157800	157700	4
286	20231215	140300	2028331000	157700	157900	157900	157700	82
287	20231215	140200	2015390300	157800	157900	157900	157800	3
288	20231215	140100	2014916800	157900	157800	157900	157800	19
289	20231215	140000	2011917200	157900	157800	157900	157800	25
290	20231215	135900	2007970300	157900	157800	157900	157800	53
291	20231215	135800	1999603500	157900	157900	157900	157900	2
292	20231215	135700	1999287700	157900	157800	157900	157800	9
293	20231215	135600	1997866900	157900	157900	157900	157800	16
294	20231215	135500	1995341100	157800	157800	157900	157800	54
295	20231215	135400	1986819700	157800	157900	157900	157800	26
296	20231215	135300	1982715100	157900	157900	157900	157900	4
297	20231215	135200	1982083500	157900	157900	157900	157900	15
298	20231215	135100	1979715000	157900	157800	157900	157800	3
299	20231215	135000	1979241500	157900	157900	157900	157900	2
300	20231215	134900	1978925700	157800	157800	157900	157800	13
301	20231215	134800	1976874200	157900	158000	158000	157900	63
302	20231215	134700	1966926300	158000	158000	158000	157900	6
303	20231215	134600	1965978400	158000	157900	158000	157900	2
304	20231215	134500	1965662500	157900	158000	158000	157900	11
305	20231215	134400	1963924700	158000	157900	158000	157900	27
306	20231215	134300	1959661300	157900	158100	158100	157900	16
307	20231215	134200	1957133300	158000	158100	158100	158000	11
308	20231215	134100	1955395200	158000	158100	158100	158000	40
309	20231215	134000	1949072500	158100	158100	158100	158000	40
310	20231215	133900	1942750200	158000	158000	158100	158000	22
311	20231215	133800	1939274000	157900	157900	158000	157900	6
312	20231215	133700	1938326500	158100	157900	158100	157900	31
313	20231215	133600	1933428400	157900	157800	157900	157700	18
314	20231215	133500	1930587900	157800	157700	157800	157700	31
315	20231215	133400	1925698700	157600	157700	157700	157600	10
316	20231215	133300	1924121900	157700	157600	157700	157600	10
317	20231215	133200	1922545000	157600	157700	157700	157600	7
318	20231215	133100	1921441200	157700	157600	157700	157600	60
319	20231215	133000	1911984800	157700	157700	157700	157600	117
320	20231215	132900	1893534000	157700	157700	157700	157700	23
321	20231215	132800	1889906900	157700	157700	157700	157700	71
322	20231215	132700	1878710200	157800	157700	157800	157700	7
323	20231215	132600	1877605900	157800	157800	157800	157800	7
324	20231215	132500	1876501300	157800	157800	157800	157800	2
325	20231215	132400	1876185700	157700	157700	157800	157700	68
326	20231215	132300	1865461900	157800	157800	157800	157700	16
327	20231215	132200	1862937200	157800	157700	157800	157700	39
328	20231215	132100	1856783100	157700	157700	157700	157700	0
329	20231215	132000	1856783100	157700	157700	157800	157700	15
330	20231215	131900	1854417400	157800	157900	157900	157800	40
331	20231215	131800	1848104600	157900	158000	158000	157900	84
332	20231215	131700	1834834400	158100	158100	158100	158000	25
333	20231215	131600	1830882000	158000	158000	158100	158000	5
334	20231215	131500	1830091800	158000	158000	158000	158000	24
335	20231215	131400	1826299800	157900	157900	157900	157900	1
336	20231215	131300	1826141900	158000	158000	158000	158000	43
337	20231215	131200	1819347900	158100	158000	158100	158000	14
338	20231215	131100	1817135500	158000	158000	158100	158000	25
339	20231215	131000	1813183200	158100	158100	158100	158100	2
340	20231215	130900	1812867000	158100	158100	158100	158100	35
341	20231215	130800	1807333500	158200	158200	158200	158100	24
342	20231215	130700	1803536800	158200	158100	158200	158100	19
343	20231215	130600	1800532200	158100	158100	158100	158100	19
344	20231215	130500	1797528300	158100	158100	158100	158000	24
345	20231215	130400	1793734300	158100	158100	158100	158100	11
346	20231215	130300	1791995200	158100	158100	158100	158100	5
347	20231215	130200	1791204700	158100	158200	158200	158100	168
348	20231215	130100	1764641900	158100	158200	158200	158100	31
349	20231215	130000	1759737800	158200	158100	158200	158100	15
350	20231215	125900	1757365300	158100	158100	158200	158000	79
351	20231215	125800	1744872400	158100	158100	158100	158000	28
352	20231215	125700	1740445700	158100	158100	158100	158000	21
353	20231215	125600	1737125700	158100	158100	158100	158000	23
354	20231215	125500	1733489500	158100	158100	158100	158000	15
355	20231215	125400	1731119000	158100	158100	158200	158100	19
356	20231215	125300	1728115000	158200	158100	158200	158000	42
357	20231215	125200	1721474100	158100	158100	158200	158100	25
358	20231215	125100	1717521400	158100	158100	158100	158100	3
359	20231215	125000	1717047100	158100	158100	158100	158000	17
360	20231215	124900	1714359500	158200	158100	158200	158000	24
361	20231215	124800	1710565100	158100	158000	158100	158000	19
362	20231215	124700	1707562200	158000	158200	158200	158000	44
363	20231215	124600	1700603800	158100	158100	158200	158100	15
364	20231215	124500	1698231900	158100	158000	158100	158000	14
365	20231215	124400	1696018600	158100	158100	158100	158000	71
366	20231215	124300	1684793700	158000	158000	158100	157900	11
367	20231215	124200	1683055700	158000	158000	158100	158000	18
368	20231215	124100	1680211500	158000	157900	158000	157900	9
369	20231215	124000	1678789600	158000	158000	158100	158000	22
370	20231215	123900	1675313400	158000	158000	158000	158000	21
371	20231215	123800	1671995400	158000	157900	158000	157900	25
372	20231215	123700	1668046600	158000	158000	158000	158000	31
373	20231215	123600	1663148600	158100	158000	158100	158000	3
374	20231215	123500	1662674400	158100	158100	158100	158000	15
375	20231215	123400	1660303100	158100	158100	158100	158100	26
376	20231215	123300	1656192500	158100	158200	158200	158100	40
377	20231215	123200	1649867200	158200	158100	158200	158100	36
378	20231215	123100	1644173500	158200	158200	158200	158200	2
379	20231215	123000	1643857100	158100	158100	158200	158000	73
380	20231215	122900	1632315700	158100	158000	158100	158000	22
381	20231215	122800	1628837700	158000	158000	158000	158000	15
382	20231215	122700	1626467700	158000	158000	158000	157900	26
383	20231215	122600	1622360800	157900	157900	158000	157900	4
384	20231215	122500	1621729000	158000	158000	158000	158000	21
385	20231215	122400	1618411000	158000	158000	158000	157900	17
386	20231215	122300	1615725100	158000	158000	158100	158000	19
387	20231215	122200	1612722400	157900	158000	158000	157900	41
388	20231215	122100	1606244500	157900	157900	158000	157900	4
389	20231215	122000	1605612700	158000	158000	158000	158000	64
390	20231215	121900	1595500700	158000	158000	158100	158000	124
391	20231215	121800	1575905800	158000	158000	158000	158000	2
392	20231215	121700	1575589800	157900	158000	158000	157900	3
393	20231215	121600	1575115900	158000	157900	158000	157900	18
394	20231215	121500	1572273100	157900	158000	158000	157900	38
395	20231215	121400	1566271100	158000	158000	158000	157900	23
396	20231215	121300	1562639000	158000	157900	158000	157900	15
397	20231215	121200	1560269900	157900	158000	158000	157900	31
398	20231215	121100	1555373900	158000	158000	158000	158000	43
399	20231215	121000	1548579900	158000	158000	158100	157900	23
400	20231215	120900	1544945700	158000	158000	158000	158000	15
401	20231215	120800	1542575700	158000	158000	158000	158000	23
402	20231215	120700	1538941700	158000	158000	158000	157900	8
403	20231215	120600	1537677800	158000	158000	158000	157900	23
404	20231215	120500	1534044000	158000	157900	158000	157800	13
405	20231215	120400	1531991200	157900	157800	157900	157800	25
406	20231215	120300	1528045300	157900	157700	158000	157700	48
407	20231215	120200	1520468700	157800	157800	157800	157800	4
408	20231215	120100	1519837500	157800	157700	157800	157600	19
409	20231215	120000	1516840800	157700	157600	157700	157500	10
410	20231215	115900	1515264700	157500	157600	157700	157500	22
411	20231215	115800	1511796400	157600	157600	157600	157500	19
412	20231215	115700	1508802100	157600	157500	157600	157500	13
413	20231215	115600	1506753900	157500	157500	157500	157500	10
414	20231215	115500	1505178900	157500	156900	157500	156900	12
415	20231215	115400	1503289800	156900	157300	157400	156900	160
416	20231215	115300	1478145300	157300	157400	157400	157300	14
417	20231215	115200	1475941800	157400	157400	157400	157300	86
418	20231215	115100	1462412400	157400	157400	157400	157400	23
419	20231215	115000	1458792200	157400	157400	157400	157400	17
420	20231215	114900	1456116400	157300	157300	157500	157300	52
421	20231215	114800	1447933200	157200	157200	157200	157000	82
422	20231215	114700	1435049300	157200	157200	157200	157200	22
423	20231215	114600	1431590900	157200	157100	157300	157100	28
424	20231215	114500	1427188800	157100	157100	157100	157000	67
425	20231215	114400	1416667400	157100	157100	157100	157100	18
426	20231215	114300	1413839600	157100	157100	157200	157000	43
427	20231215	114200	1407084300	157100	157100	157100	157100	36
428	20231215	114100	1401428700	157100	157100	157100	157000	57
429	20231215	114000	1392474100	157000	157000	157100	157000	32
430	20231215	113900	1387447100	157100	157200	157200	157100	38
431	20231215	113800	1381476800	157100	157000	157100	157000	43
432	20231215	113700	1374721600	157000	157100	157200	157000	35
433	20231215	113600	1369222400	157200	157000	157200	157000	85
434	20231215	113500	1355871800	157100	157100	157200	157100	74
435	20231215	113400	1344246200	157100	157200	157200	157100	46
436	20231215	113300	1337017400	157100	157100	157200	157100	33
437	20231215	113200	1331833000	157100	157200	157200	157100	42
438	20231215	113100	1325234400	157200	157400	157400	157200	30
439	20231215	113000	1320514600	157500	157400	157500	157400	86
440	20231215	112900	1306977400	157400	157400	157500	157400	62
441	20231215	112800	1297218400	157500	157500	157500	157400	69
442	20231215	112700	1286354900	157400	157400	157500	157400	21
443	20231215	112600	1283047600	157400	157500	157500	157400	66
444	20231215	112500	1272657600	157400	157400	157500	157400	67
445	20231215	112400	1262110000	157400	157400	157500	157400	5
446	20231215	112300	1261322800	157500	157500	157500	157400	73
447	20231215	112200	1249830700	157400	157400	157500	157400	47
448	20231215	112100	1242432600	157500	157400	157500	157400	33
449	20231215	112000	1237237300	157500	157600	157600	157500	58
450	20231215	111900	1228101300	157500	157800	157800	157500	112
451	20231215	111800	1210439000	157800	157700	157800	157700	20
452	20231215	111700	1207283700	157800	157700	157800	157700	45
453	20231215	111600	1200187000	157700	157700	157900	157700	18
454	20231215	111500	1197347000	157700	157700	157700	157700	12
455	20231215	111400	1195454600	157900	158000	158000	157900	30
456	20231215	111300	1190717300	158000	158000	158000	157900	28
457	20231215	111200	1186293700	158000	157900	158100	157900	27
458	20231215	111100	1182025800	158100	157900	158200	157900	40
459	20231215	111000	1175700700	157900	158000	158100	157900	81
460	20231215	110900	1162899700	157900	158100	158100	157900	18
461	20231215	110800	1160056100	157800	157700	158100	157700	21
462	20231215	110700	1156737000	158200	157900	158200	157700	64
463	20231215	110600	1146628500	157600	157800	157900	157600	85
464	20231215	110500	1133213200	157600	157600	157900	157600	19
465	20231215	110400	1130216200	157600	157900	157900	157600	17
466	20231215	110300	1127535200	157500	158000	158000	157500	19
467	20231215	110200	1124536500	158000	158000	158000	157500	68
468	20231215	110100	1113798200	158000	157700	158000	157700	49
469	20231215	110000	1106065700	157600	157600	157600	157500	90
470	20231215	105900	1091882100	157500	157500	157700	157500	10
471	20231215	105800	1090306400	157600	157600	157600	157500	10
472	20231215	105700	1088730500	157700	157600	157700	157600	58
473	20231215	105600	1079588600	157600	157700	157800	157600	11
474	20231215	105500	1077854200	157600	157600	157700	157600	10
475	20231215	105400	1076278000	157600	157700	157900	157600	72
476	20231215	105300	1064920800	157700	157900	157900	157700	39
477	20231215	105200	1058766800	157900	157800	157900	157800	11
478	20231215	105100	1057030600	157800	157900	158000	157800	16
479	20231215	105000	1054504600	157800	157700	157800	157700	57
480	20231215	104900	1045510300	157900	157800	157900	157700	39
481	20231215	104800	1039356000	157800	157900	157900	157800	24
482	20231215	104700	1035566800	157900	157900	157900	157800	45
483	20231215	104600	1028462000	158000	157800	158000	157800	22
484	20231215	104500	1024987000	157800	157900	158000	157800	54
485	20231215	104400	1016460300	157900	157800	157900	157700	67
486	20231215	104300	1005886300	157800	157800	157800	157700	20
487	20231215	104200	1002730800	157800	157700	157800	157700	66
488	20231215	104100	992320600	157800	157800	157800	157700	95
489	20231215	104000	977336400	157800	157700	157800	157700	20
490	20231215	103900	974182200	157800	157700	157800	157700	55
491	20231215	103800	965507200	157700	157800	157800	157700	28
492	20231215	103700	961091200	157800	157700	157900	157700	16
493	20231215	103600	958566800	157700	157800	157900	157700	103
494	20231215	103500	942313600	157800	157800	157900	157800	14
495	20231215	103400	940103800	157800	157800	157900	157800	61
496	20231215	103300	930477400	157800	157900	158000	157800	79
497	20231215	103200	918003400	157900	157900	158000	157900	8
498	20231215	103100	916740000	158000	157900	158000	157900	66
499	20231215	103000	906317100	157900	157900	157900	157900	6
500	20231215	102900	905369700	157900	157900	158000	157900	14
501	20231215	102800	903158500	157900	157900	158000	157900	38
502	20231215	102700	897155200	157900	157900	158000	157900	62
503	20231215	102600	887363300	157900	157900	158000	157900	16
504	20231215	102500	884836300	158000	158000	158200	157900	37
505	20231215	102400	878989800	158000	158100	158300	157900	41
506	20231215	102300	872508400	158100	157900	158200	157800	113
507	20231215	102200	854654400	157800	157800	158000	157800	25
508	20231215	102100	850707500	157800	158000	158000	157800	53
509	20231215	102000	842337900	157900	157800	158000	157800	24
510	20231215	101900	838547800	157800	158000	158000	157800	18
511	20231215	101800	835704800	157800	158100	158100	157800	46
512	20231215	101700	828438500	158000	158100	158100	158000	19
513	20231215	101600	825435800	158100	158000	158100	158000	62
514	20231215	101500	815639300	158000	158000	158000	158000	4
515	20231215	101400	815007300	158000	157700	158300	157700	26
516	20231215	101300	810895600	157800	158200	158400	157800	68
517	20231215	101200	800134500	158200	158200	158200	158200	9
518	20231215	101100	798710700	158400	157800	158400	157700	102
519	20231215	101000	782585900	157800	157800	157800	157700	84
520	20231215	100900	769338300	158100	157700	158100	157700	16
521	20231215	100800	766811600	157700	157800	158300	157700	48
522	20231215	100700	759221900	158100	158200	158200	157800	73
523	20231215	100600	747681400	158200	157800	158300	157800	54
524	20231215	100500	739142000	157800	157700	158100	157700	22
525	20231215	100400	735666500	158100	157700	158300	157600	39
526	20231215	100300	729512300	157600	158000	158500	157600	451
527	20231215	100200	658225100	157500	157400	157900	157400	71
528	20231215	100100	647017500	157900	157400	157900	157400	26
529	20231215	100000	642916100	157500	157900	158000	157500	43
530	20231215	095900	636127900	158000	157000	158000	157000	330
531	20231215	095800	584087700	156500	157000	157000	156500	70
532	20231215	095700	573106700	156900	156900	157000	156900	25
533	20231215	095600	569184100	157100	156300	157100	156300	21
534	20231215	095500	565888100	156700	156100	156700	156000	226
535	20231215	095400	530606900	156200	156200	156200	156100	178
536	20231215	095300	502808100	156200	156300	156400	156200	156
537	20231215	095200	478430400	156300	156500	156500	156300	150
538	20231215	095100	454971600	156600	156600	156600	156400	148
539	20231215	095000	431814500	156600	156600	156600	156500	101
540	20231215	094900	416001900	156600	156700	156700	156600	103
541	20231215	094800	399871300	156800	156700	156900	156700	130
542	20231215	094700	379497800	156700	157000	157000	156700	213
543	20231215	094600	346073900	157100	157100	157100	157000	21
544	20231215	094500	342774900	157300	157100	157300	157000	39
545	20231215	094400	336650300	157100	157100	157100	157000	44
546	20231215	094300	329741000	157100	157100	157200	157100	64
547	20231215	094200	319686200	157100	157200	157200	157100	36
548	20231215	094100	314029200	157200	157200	157200	157100	53
549	20231215	094000	305699900	157300	157400	157400	157300	53
550	20231215	093900	297362500	157400	157300	157400	157100	66
551	20231215	093800	286978800	157300	157500	157500	157300	18
552	20231215	093700	284144500	157500	157500	157500	157500	28
553	20231215	093600	279734500	157700	157700	157700	157700	43
554	20231215	093500	272953400	157800	157700	157900	157700	28
555	20231215	093400	268534500	157700	157700	157700	157600	18
556	20231215	093300	265696100	157700	157100	157900	157100	30
557	20231215	093200	260964900	157900	157700	157900	157100	257
558	20231215	093100	220414100	157800	157700	157800	157700	21
559	20231215	093000	217101800	157800	157800	157800	157700	12
560	20231215	092900	215208700	156900	157100	157100	156900	10
561	20231215	092800	213638700	156900	157300	157300	156900	38
562	20231215	092700	207667400	157200	157200	157200	157100	24
563	20231215	092600	203895900	157200	156900	157200	156900	19
564	20231215	092500	200909600	157200	157200	157300	157200	44
565	20231215	092400	193991500	157000	156900	157000	156900	2
566	20231215	092300	193677600	156900	156900	156900	156900	11
567	20231215	092200	191951700	156800	156800	156800	156800	9
568	20231215	092100	190540500	156500	156900	156900	156500	318
569	20231215	092000	140688500	156900	157100	157100	156900	138
570	20231215	091900	119019200	157200	157200	157200	157200	0
571	20231215	091800	119019200	157200	157200	157200	157200	24
572	20231215	091700	115246400	157200	157200	157200	157200	9
573	20231215	091600	113831600	157300	157400	157400	157200	75
574	20231215	091500	102033000	157400	157400	157900	157400	47
575	20231215	091400	94628700	157400	157800	157800	157400	6
576	20231215	091300	93682300	157800	157800	157800	157800	2
577	20231215	091200	93366700	157900	157700	157900	157700	46
578	20231215	091100	86111500	157700	157600	157700	157600	45
579	20231215	091000	79018000	157600	157600	157600	157600	14
580	20231215	090900	76811600	157600	157600	157600	157600	22
581	20231215	090800	73344400	157600	157400	157600	157000	54
582	20231215	090700	64850600	157000	157400	157400	157000	20
583	20231215	090600	61705800	157400	157500	157500	157400	84
584	20231215	090500	48476700	156900	157400	157400	156900	20
585	20231215	090400	45329400	157500	157500	157600	157500	131
586	20231215	090300	24693800	157500	156900	157500	156900	28
587	20231215	090200	20288000	156800	156800	156800	156800	8
588	20231215	090100	19033600	156800	157000	157000	156800	22
589	20231215	090000	15582600	157400	157400	157400	157400	99