KissMeData/006650/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	184700	2955436600	161200	161200	161200	161200	757
3	20231218	184600	2955436600	161200	161200	161200	161200	0
4	20231218	184500	2955436600	161200	161200	161200	161200	0
5	20231218	184400	2955436600	161200	161200	161200	161200	0
6	20231218	184300	2955436600	161200	161200	161200	161200	0
7	20231218	184200	2955436600	161200	161200	161200	161200	0
8	20231218	184100	2955436600	161200	161200	161200	161200	0
9	20231218	184000	2955436600	161200	161200	161200	161200	0
10	20231218	183900	2955436600	161200	161200	161200	161200	0
11	20231218	183800	2955436600	161200	161200	161200	161200	0
12	20231218	183700	2955436600	161200	161200	161200	161200	0
13	20231218	183600	2955436600	161200	161200	161200	161200	0
14	20231218	183500	2955436600	161200	161200	161200	161200	0
15	20231218	183400	2955436600	161200	161200	161200	161200	0
16	20231218	183300	2955436600	161200	161200	161200	161200	0
17	20231218	183200	2955436600	161200	161200	161200	161200	0
18	20231218	183100	2955436600	161200	161200	161200	161200	0
19	20231218	183000	2955436600	161200	161200	161200	161200	0
20	20231218	182900	2955436600	161200	161200	161200	161200	0
21	20231218	182800	2955436600	161200	161200	161200	161200	0
22	20231218	182700	2955436600	161200	161200	161200	161200	0
23	20231218	182600	2955436600	161200	161200	161200	161200	0
24	20231218	182500	2955436600	161200	161200	161200	161200	0
25	20231218	182400	2955436600	161200	161200	161200	161200	0
26	20231218	182300	2955436600	161200	161200	161200	161200	0
27	20231218	182200	2955436600	161200	161200	161200	161200	0
28	20231218	182100	2955436600	161200	161200	161200	161200	0
29	20231218	182000	2955436600	161200	161200	161200	161200	0
30	20231218	181900	2955436600	161200	161200	161200	161200	0
31	20231218	181800	2955436600	161200	161200	161200	161200	0
32	20231218	181700	2955436600	161200	161200	161200	161200	757
33	20231218	181600	2955436600	161200	161200	161200	161200	0
34	20231218	181500	2955436600	161200	161200	161200	161200	0
35	20231218	181400	2955436600	161200	161200	161200	161200	0
36	20231218	181300	2955436600	161200	161200	161200	161200	0
37	20231218	181200	2955436600	161200	161200	161200	161200	0
38	20231218	181100	2955436600	161200	161200	161200	161200	0
39	20231218	181000	2955436600	161200	161200	161200	161200	0
40	20231218	180900	2955436600	161200	161200	161200	161200	0
41	20231218	180800	2955436600	161200	161200	161200	161200	0
42	20231218	180700	2955436600	161200	161200	161200	161200	0
43	20231218	180600	2955436600	161200	161200	161200	161200	0
44	20231218	180500	2955436600	161200	161200	161200	161200	0
45	20231218	180400	2955436600	161200	161200	161200	161200	0
46	20231218	180300	2955436600	161200	161200	161200	161200	0
47	20231218	180200	2955436600	161200	161200	161200	161200	0
48	20231218	180100	2955436600	161200	161200	161200	161200	0
49	20231218	180000	2955436600	161200	161200	161200	161200	0
50	20231218	175900	2955436600	161200	161200	161200	161200	0
51	20231218	175800	2955436600	161200	161200	161200	161200	0
52	20231218	175700	2955436600	161200	161200	161200	161200	0
53	20231218	175600	2955436600	161200	161200	161200	161200	0
54	20231218	175500	2955436600	161200	161200	161200	161200	0
55	20231218	175400	2955436600	161200	161200	161200	161200	0
56	20231218	175300	2955436600	161200	161200	161200	161200	0
57	20231218	175200	2955436600	161200	161200	161200	161200	0
58	20231218	175100	2955436600	161200	161200	161200	161200	0
59	20231218	175000	2955436600	161200	161200	161200	161200	0
60	20231218	174900	2955436600	161200	161200	161200	161200	0
61	20231218	174800	2955436600	161200	161200	161200	161200	0
62	20231218	174700	2955436600	161200	161200	161200	161200	757
63	20231218	174600	2955436600	161200	161200	161200	161200	0
64	20231218	174500	2955436600	161200	161200	161200	161200	0
65	20231218	174400	2955436600	161200	161200	161200	161200	0
66	20231218	174300	2955436600	161200	161200	161200	161200	0
67	20231218	174200	2955436600	161200	161200	161200	161200	0
68	20231218	174100	2955436600	161200	161200	161200	161200	0
69	20231218	174000	2955436600	161200	161200	161200	161200	0
70	20231218	173900	2955436600	161200	161200	161200	161200	0
71	20231218	173800	2955436600	161200	161200	161200	161200	0
72	20231218	173700	2955436600	161200	161200	161200	161200	0
73	20231218	173600	2955436600	161200	161200	161200	161200	0
74	20231218	173500	2955436600	161200	161200	161200	161200	0
75	20231218	173400	2955436600	161200	161200	161200	161200	0
76	20231218	173300	2955436600	161200	161200	161200	161200	0
77	20231218	173200	2955436600	161200	161200	161200	161200	0
78	20231218	173100	2955436600	161200	161200	161200	161200	0
79	20231218	173000	2955436600	161200	161200	161200	161200	0
80	20231218	172900	2955436600	161200	161200	161200	161200	0
81	20231218	172800	2955436600	161200	161200	161200	161200	0
82	20231218	172700	2955436600	161200	161200	161200	161200	0
83	20231218	172600	2955436600	161200	161200	161200	161200	0
84	20231218	172500	2955436600	161200	161200	161200	161200	0
85	20231218	172400	2955436600	161200	161200	161200	161200	0
86	20231218	172300	2955436600	161200	161200	161200	161200	0
87	20231218	172200	2955436600	161200	161200	161200	161200	0
88	20231218	172100	2955436600	161200	161200	161200	161200	0
89	20231218	172000	2955436600	161200	161200	161200	161200	0
90	20231218	171900	2955436600	161200	161200	161200	161200	0
91	20231218	171800	2955436600	161200	161200	161200	161200	0
92	20231218	171700	2955436600	161200	161200	161200	161200	757
93	20231218	171600	2955436600	161200	161200	161200	161200	0
94	20231218	171500	2955436600	161200	161200	161200	161200	0
95	20231218	171400	2955436600	161200	161200	161200	161200	0
96	20231218	171300	2955436600	161200	161200	161200	161200	0
97	20231218	171200	2955436600	161200	161200	161200	161200	0
98	20231218	171100	2955436600	161200	161200	161200	161200	0
99	20231218	171000	2955436600	161200	161200	161200	161200	0
100	20231218	170900	2955436600	161200	161200	161200	161200	0
101	20231218	170800	2955436600	161200	161200	161200	161200	0
102	20231218	170700	2955436600	161200	161200	161200	161200	0
103	20231218	170600	2955436600	161200	161200	161200	161200	0
104	20231218	170500	2955436600	161200	161200	161200	161200	0
105	20231218	170400	2955436600	161200	161200	161200	161200	0
106	20231218	170300	2955436600	161200	161200	161200	161200	0
107	20231218	170200	2955436600	161200	161200	161200	161200	0
108	20231218	170100	2955436600	161200	161200	161200	161200	0
109	20231218	170000	2955436600	161200	161200	161200	161200	0
110	20231218	165900	2955436600	161200	161200	161200	161200	0
111	20231218	165800	2955436600	161200	161200	161200	161200	0
112	20231218	165700	2955436600	161200	161200	161200	161200	0
113	20231218	165600	2955436600	161200	161200	161200	161200	0
114	20231218	165500	2955436600	161200	161200	161200	161200	0
115	20231218	165400	2955436600	161200	161200	161200	161200	0
116	20231218	165300	2955436600	161200	161200	161200	161200	0
117	20231218	165200	2955436600	161200	161200	161200	161200	0
118	20231218	165100	2955436600	161200	161200	161200	161200	0
119	20231218	165000	2955436600	161200	161200	161200	161200	0
120	20231218	164900	2955436600	161200	161200	161200	161200	0
121	20231218	164800	2955436600	161200	161200	161200	161200	0
122	20231218	164700	2955436600	161200	161200	161200	161200	757
123	20231218	164600	2955436600	161200	161200	161200	161200	0
124	20231218	164500	2955436600	161200	161200	161200	161200	0
125	20231218	164400	2955436600	161200	161200	161200	161200	0
126	20231218	164300	2955436600	161200	161200	161200	161200	0
127	20231218	164200	2955436600	161200	161200	161200	161200	0
128	20231218	164100	2955436600	161200	161200	161200	161200	0
129	20231218	164000	2955436600	161200	161200	161200	161200	0
130	20231218	163900	2955436600	161200	161200	161200	161200	0
131	20231218	163800	2955436600	161200	161200	161200	161200	0
132	20231218	163700	2955436600	161200	161200	161200	161200	0
133	20231218	163600	2955436600	161200	161200	161200	161200	0
134	20231218	163500	2955436600	161200	161200	161200	161200	0
135	20231218	163400	2955436600	161200	161200	161200	161200	0
136	20231218	163300	2955436600	161200	161200	161200	161200	0
137	20231218	163200	2955436600	161200	161200	161200	161200	0
138	20231218	163100	2955436600	161200	161200	161200	161200	0
139	20231218	163000	2955436600	161200	161200	161200	161200	0
140	20231218	162900	2955436600	161200	161200	161200	161200	0
141	20231218	162800	2955436600	161200	161200	161200	161200	0
142	20231218	162700	2955436600	161200	161200	161200	161200	0
143	20231218	162600	2955436600	161200	161200	161200	161200	0
144	20231218	162500	2955436600	161200	161200	161200	161200	0
145	20231218	162400	2955436600	161200	161200	161200	161200	0
146	20231218	162300	2955436600	161200	161200	161200	161200	0
147	20231218	162200	2955436600	161200	161200	161200	161200	0
148	20231218	162100	2955436600	161200	161200	161200	161200	0
149	20231218	162000	2955436600	161200	161200	161200	161200	0
150	20231218	161900	2955436600	161200	161200	161200	161200	0
151	20231218	161800	2955436600	161200	161200	161200	161200	0
152	20231218	161700	2955436600	161200	161200	161200	161200	757
153	20231218	161600	2955436600	161200	161200	161200	161200	0
154	20231218	161500	2955436600	161200	161200	161200	161200	0
155	20231218	161400	2955436600	161200	161200	161200	161200	0
156	20231218	161300	2955436600	161200	161200	161200	161200	0
157	20231218	161200	2955436600	161200	161200	161200	161200	0
158	20231218	161100	2955436600	161200	161200	161200	161200	0
159	20231218	161000	2955436600	161200	161200	161200	161200	0
160	20231218	160900	2955436600	161200	161200	161200	161200	0
161	20231218	160800	2955436600	161200	161200	161200	161200	0
162	20231218	160700	2955436600	161200	161200	161200	161200	0
163	20231218	160600	2955436600	161200	161200	161200	161200	0
164	20231218	160500	2955436600	161200	161200	161200	161200	0
165	20231218	160400	2955436600	161200	161200	161200	161200	0
166	20231218	160300	2955436600	161200	161200	161200	161200	0
167	20231218	160200	2955436600	161200	161200	161200	161200	0
168	20231218	160100	2955436600	161200	161200	161200	161200	0
169	20231218	160000	2955436600	161200	161200	161200	161200	0
170	20231218	155900	2955436600	161200	161200	161200	161200	0
171	20231218	155800	2955436600	161200	161200	161200	161200	0
172	20231218	155700	2955436600	161200	161200	161200	161200	0
173	20231218	155600	2955436600	161200	161200	161200	161200	0
174	20231218	155500	2955436600	161200	161200	161200	161200	0
175	20231218	155400	2955436600	161200	161200	161200	161200	0
176	20231218	155300	2955436600	161200	161200	161200	161200	0
177	20231218	155200	2955436600	161200	161200	161200	161200	0
178	20231218	155100	2955436600	161200	161200	161200	161200	0
179	20231218	155000	2955436600	161200	161200	161200	161200	0
180	20231218	154900	2955436600	161200	161200	161200	161200	0
181	20231218	154800	2955436600	161200	161200	161200	161200	0
182	20231218	154700	2955436600	161200	161200	161200	161200	757
183	20231218	154600	2955436600	161200	161200	161200	161200	0
184	20231218	154500	2955436600	161200	161200	161200	161200	0
185	20231218	154400	2955436600	161200	161200	161200	161200	0
186	20231218	154300	2955436600	161200	161200	161200	161200	0
187	20231218	154200	2955436600	161200	161200	161200	161200	0
188	20231218	154100	2955436600	161200	161200	161200	161200	0
189	20231218	154000	2955436600	161200	161200	161200	161200	0
190	20231218	153900	2955436600	161200	161200	161200	161200	0
191	20231218	153800	2955436600	161200	161200	161200	161200	0
192	20231218	153700	2955436600	161200	161200	161200	161200	0
193	20231218	153600	2955436600	161200	161200	161200	161200	0
194	20231218	153500	2955436600	161200	161200	161200	161200	0
195	20231218	153400	2955436600	161200	161200	161200	161200	0
196	20231218	153300	2955436600	161200	161200	161200	161200	0
197	20231218	153200	2955436600	161200	161200	161200	161200	0
198	20231218	153100	2955436600	161200	161200	161200	161200	0
199	20231218	153000	2955436600	161200	161200	161200	161200	757
200	20231218	152900	2833408200	161200	161200	161200	161200	0
201	20231218	152800	2833408200	161200	161200	161200	161200	0
202	20231218	152700	2833408200	161200	161200	161200	161200	0
203	20231218	152600	2833408200	161200	161200	161200	161200	0
204	20231218	152500	2833408200	161200	161200	161200	161200	0
205	20231218	152400	2833408200	161200	161200	161200	161200	0
206	20231218	152300	2833408200	161200	161200	161200	161200	0
207	20231218	152200	2833408200	161200	161200	161200	161200	0
208	20231218	152100	2833408200	161200	161200	161200	161200	0
209	20231218	152000	2833408200	161200	161200	161200	161200	0
210	20231218	151900	2833408200	161200	161900	161900	161200	25
211	20231218	151800	2829369800	161900	161900	161900	161800	11
212	20231218	151700	2827589000	161200	161300	161800	161200	39
213	20231218	151600	2821281900	161800	161900	161900	161200	130
214	20231218	151500	2800239800	161900	161700	161900	161100	107
215	20231218	151400	2782924000	161900	161800	161900	161800	90
216	20231218	151300	2768353500	161900	161700	162000	161700	176
217	20231218	151200	2739870400	161900	161700	161900	161700	145
218	20231218	151100	2716412500	161800	161800	161800	161400	87
219	20231218	151000	2702336300	161700	161500	161700	161500	145
220	20231218	150900	2678899200	161500	161400	161500	161400	89
221	20231218	150800	2664526000	161200	161500	161500	161200	35
222	20231218	150700	2658875000	161400	161100	161400	161100	165
223	20231218	150600	2632248200	161300	161100	161300	161100	27
224	20231218	150500	2627897000	161100	161400	161500	161100	71
225	20231218	150400	2616445000	161500	161400	161500	161400	24
226	20231218	150300	2612570900	161100	161200	161400	161100	17
227	20231218	150200	2609830400	161400	161300	161500	161300	34
228	20231218	150100	2604343600	161300	161400	161400	161200	57
229	20231218	150000	2595148100	161500	161600	161700	161500	47
230	20231218	145900	2587556100	161500	161400	161600	161400	17
231	20231218	145800	2584810500	161400	161300	161500	161300	19
232	20231218	145700	2581744300	161300	161500	161500	161300	3
233	20231218	145600	2581260200	161500	161500	161500	161300	47
234	20231218	145500	2573674500	161500	161800	161800	161400	62
235	20231218	145400	2563657300	161800	161700	162000	161600	1092
236	20231218	145300	2386800700	161600	161600	161700	161600	56
237	20231218	145200	2377748100	161600	161600	161700	161600	17
238	20231218	145100	2374999400	161600	161700	161700	161600	31
239	20231218	145000	2369987200	161700	161700	161700	161500	27
240	20231218	144900	2365621900	161500	161600	161600	161500	24
241	20231218	144800	2361744400	161600	161500	161600	161500	20
242	20231218	144700	2358513400	161500	161600	161700	161500	41
243	20231218	144600	2351887400	161500	161400	161500	161400	15
244	20231218	144500	2349465500	161600	161600	161600	161600	18
245	20231218	144400	2346556700	161600	161400	161600	161300	11
246	20231218	144300	2344780900	161500	161400	161500	161400	23
247	20231218	144200	2341066600	161600	161500	161600	161300	32
248	20231218	144100	2335898500	161400	161600	161600	161400	42
249	20231218	144000	2329114700	161700	161700	161700	161500	58
250	20231218	143900	2319736700	161700	161400	161700	161400	37
251	20231218	143800	2313759600	161400	161400	161500	161400	54
252	20231218	143700	2305041100	161400	161200	161500	161200	19
253	20231218	143600	2301976400	161200	161200	161200	161200	21
254	20231218	143500	2298591200	161100	161100	161100	161100	6
255	20231218	143400	2297624600	161100	161500	161600	161100	34
256	20231218	143300	2292135400	161500	161500	161500	161200	44
257	20231218	143200	2285032200	161500	161800	161800	161500	31
258	20231218	143100	2280020200	161800	161800	161800	161700	17
259	20231218	143000	2277270100	161800	161800	161900	161800	23
260	20231218	142900	2273547400	161800	161700	161800	161700	80
261	20231218	142800	2260604400	161700	161700	161700	161700	14
262	20231218	142700	2258340600	161800	161800	161800	161800	14
263	20231218	142600	2256075400	161800	161700	161800	161600	37
264	20231218	142500	2250094000	161700	161600	161700	161600	34
265	20231218	142400	2244596800	161700	161700	161700	161600	30
266	20231218	142300	2239746200	161600	161600	161700	161600	8
267	20231218	142200	2238453200	161700	161600	161800	161500	31
268	20231218	142100	2233441300	161700	161500	161800	161500	60
269	20231218	142000	2223741500	161600	161600	161600	161600	13
270	20231218	141900	2221640700	161600	161600	161600	161100	32
271	20231218	141800	2216474200	161600	161000	161600	160900	12
272	20231218	141700	2214539500	161000	161500	161600	160900	62
273	20231218	141600	2204537600	160900	161300	161500	160900	79
274	20231218	141500	2191798900	161400	161500	161500	161400	16
275	20231218	141400	2189215100	161500	161600	161600	161400	43
276	20231218	141300	2182270700	161500	161500	161600	161500	19
277	20231218	141200	2179201900	161600	161600	161600	161500	49
278	20231218	141100	2171286000	161600	161700	161700	161600	12
279	20231218	141000	2169346700	161700	161600	161700	161600	40
280	20231218	140900	2162881000	161500	161700	161700	161500	16
281	20231218	140800	2160294400	161700	161400	161700	161400	46
282	20231218	140700	2152860600	161400	161400	161400	161400	18
283	20231218	140600	2149955400	161400	161400	161500	161400	29
284	20231218	140500	2145274700	161400	161600	161600	161400	28
285	20231218	140400	2140752100	161700	161500	161700	161400	36
286	20231218	140300	2134937400	161500	161500	161800	161500	34
287	20231218	140200	2129442800	161500	161600	161600	161500	36
288	20231218	140100	2123626300	161600	161600	161800	161600	25
289	20231218	140000	2119584400	161600	161700	161800	161600	56
290	20231218	135900	2110528900	161800	161800	161800	161600	137
291	20231218	135800	2088368800	161800	161900	161900	161800	16
292	20231218	135700	2085778600	161900	161800	161900	161800	43
293	20231218	135600	2078819600	161800	161700	161800	161700	12
294	20231218	135500	2076878200	161800	161700	161800	161700	38
295	20231218	135400	2070730000	161700	161800	161800	161700	17
296	20231218	135300	2067979700	161700	161700	161800	161600	32
297	20231218	135200	2062804900	161700	161800	161800	161700	57
298	20231218	135100	2053587000	161700	161700	161800	161700	46
299	20231218	135000	2046144900	161800	161800	161800	161700	30
300	20231218	134900	2041291000	161800	161700	161800	161700	15
301	20231218	134800	2038865200	161800	161800	161800	161700	16
302	20231218	134700	2036276500	161600	161600	161800	161600	47
303	20231218	134600	2028676800	161700	161700	161700	161600	14
304	20231218	134500	2026413100	161600	161600	161700	161600	27
305	20231218	134400	2022048600	161700	161700	161700	161700	25
306	20231218	134300	2018006100	161700	161600	161700	161500	12
307	20231218	134200	2016066200	161700	161800	161900	161700	64
308	20231218	134100	2005716300	161800	161900	161900	161800	21
309	20231218	134000	2002318300	161900	161900	161900	161800	27
310	20231218	133900	1997947200	161900	161900	161900	161700	13
311	20231218	133800	1995842900	161800	161700	161800	161700	60
312	20231218	133700	1986135100	161900	162000	162000	161800	84
313	20231218	133600	1972541200	162000	161800	162000	161800	10
314	20231218	133500	1970922800	161800	162000	162000	161800	131
315	20231218	133400	1949713200	162000	162000	162000	161900	132
316	20231218	133300	1928335600	161900	161900	162000	161900	188
317	20231218	133200	1897898200	161900	161800	161900	161800	39
318	20231218	133100	1891585500	161800	161700	161800	161700	47
319	20231218	133000	1883981100	161800	161600	161800	161600	100
320	20231218	132900	1867810300	161500	161600	161600	161500	23
321	20231218	132800	1864093700	161600	161500	161600	161500	21
322	20231218	132700	1860701900	161600	161400	161600	161400	11
323	20231218	132600	1858925100	161400	161500	161600	161400	44
324	20231218	132500	1851818200	161600	161500	161600	161400	39
325	20231218	132400	1845519800	161500	161500	161600	161500	22
326	20231218	132300	1841966500	161600	161500	161600	161500	16
327	20231218	132200	1839381200	161500	161600	161600	161500	17
328	20231218	132100	1836634200	161600	161500	161600	161500	62
329	20231218	132000	1826615800	161600	161400	161600	161400	11
330	20231218	131900	1824839100	161400	161500	161500	161400	37
331	20231218	131800	1818866900	161600	161400	161600	161400	76
332	20231218	131700	1806593100	161400	161400	161500	161300	103
333	20231218	131600	1789969400	161300	161400	161400	161300	14
334	20231218	131500	1787710000	161300	161300	161400	161300	5
335	20231218	131400	1786903400	161300	161400	161400	161300	31
336	20231218	131300	1781901200	161400	161200	161400	161200	11
337	20231218	131200	1780126400	161400	161400	161400	161300	62
338	20231218	131100	1770121800	161400	161300	161400	161300	8
339	20231218	131000	1768831300	161300	161300	161400	161200	22
340	20231218	130900	1765282500	161400	161400	161400	161400	15
341	20231218	130800	1762861500	161200	161300	161400	161200	75
342	20231218	130700	1750763000	161400	161300	161400	161300	6
343	20231218	130600	1749795000	161300	161300	161300	161300	33
344	20231218	130500	1744472100	161400	161300	161400	161300	21
345	20231218	130400	1741084400	161400	161300	161400	161200	43
346	20231218	130300	1734145700	161100	161200	161200	161100	133
347	20231218	130200	1712706400	161200	161100	161200	161100	34
348	20231218	130100	1707227600	161100	161200	161200	161100	22
349	20231218	130000	1703681300	161200	161400	161400	161200	59
350	20231218	125900	1694165300	161300	161200	161400	161200	33
351	20231218	125800	1688842500	161500	161500	161500	161500	10
352	20231218	125700	1687227500	161500	161500	161500	161200	33
353	20231218	125600	1681902300	161400	161200	161400	161200	21
354	20231218	125500	1678513300	161300	161200	161400	161200	57
355	20231218	125400	1669317800	161300	161300	161300	161300	0
356	20231218	125300	1669317800	161300	161300	161300	161300	25
357	20231218	125200	1665285300	161300	161200	161300	161100	19
358	20231218	125100	1662222100	161200	161300	161400	161200	71
359	20231218	125000	1650771800	161300	161500	161500	161300	8
360	20231218	124900	1649481000	161400	161500	161500	161400	47
361	20231218	124800	1641892800	161500	161600	161600	161500	27
362	20231218	124700	1637531700	161500	161400	161500	161400	44
363	20231218	124600	1630427100	161400	161400	161500	161400	23
364	20231218	124500	1626713500	161500	161400	161500	161400	13
365	20231218	124400	1624615000	161400	161500	161500	161400	72
366	20231218	124300	1612992900	161500	161400	161500	161400	129
367	20231218	124200	1592161100	161400	161400	161400	161300	52
368	20231218	124100	1583769200	161400	161300	161400	161300	21
369	20231218	124000	1580381100	161300	161200	161300	161200	50
370	20231218	123900	1572319200	161200	160900	161200	160900	828
371	20231218	123800	1439027500	160900	160900	160900	160800	33
372	20231218	123700	1433718000	160800	160900	160900	160800	13
373	20231218	123600	1431627200	160800	160800	160900	160800	22
374	20231218	123500	1428088300	160800	160900	160900	160800	33
375	20231218	123400	1422779200	160800	160800	160900	160700	42
376	20231218	123300	1416022800	160800	160900	160900	160800	26
377	20231218	123200	1411841900	160900	160800	160900	160800	17
378	20231218	123100	1409107400	160800	160900	160900	160800	23
379	20231218	123000	1405408000	160900	160700	160900	160700	167
380	20231218	122900	1378555200	160800	160800	160800	160800	132
381	20231218	122800	1357329600	160800	160800	160800	160700	13
382	20231218	122700	1355239600	160800	160800	160800	160700	25
383	20231218	122600	1351219800	160800	160600	160800	160600	20
384	20231218	122500	1348005400	160600	160700	160700	160600	65
385	20231218	122400	1337562100	160700	160600	160700	160600	3
386	20231218	122300	1337080200	160700	160600	160700	160600	30
387	20231218	122200	1332259600	160700	160600	160700	160600	9
388	20231218	122100	1330813400	160600	160700	160700	160600	71
389	20231218	122000	1319410200	160700	160700	160700	160600	8
390	20231218	121900	1318125100	160700	160600	160700	160600	25
391	20231218	121800	1314107700	160600	160700	160700	160600	14
392	20231218	121700	1311858100	160700	160600	160700	160500	38
393	20231218	121600	1305754200	160600	160500	160600	160500	28
394	20231218	121500	1301257600	160600	160500	160600	160500	13
395	20231218	121400	1299169900	160500	160600	160600	160500	15
396	20231218	121300	1296761300	160600	160600	160600	160500	36
397	20231218	121200	1290979800	160600	160600	160600	160600	10
398	20231218	121100	1289373800	160500	160700	160700	160500	60
399	20231218	121000	1279737300	160800	160600	160800	160600	33
400	20231218	120900	1274433200	160700	160700	160700	160600	96
401	20231218	120800	1259006500	160700	160700	160700	160700	31
402	20231218	120700	1254024800	160700	160600	160700	160600	9
403	20231218	120600	1252578800	160600	160600	160600	160600	25
404	20231218	120500	1248563800	160600	160600	160700	160600	58
405	20231218	120400	1239248100	160600	160600	160700	160500	55
406	20231218	120300	1230411300	160600	160600	160600	160600	5
407	20231218	120200	1229608300	160600	160600	160700	160600	64
408	20231218	120100	1219328600	160700	160600	160700	160600	22
409	20231218	120000	1215793500	160600	160700	160700	160600	57
410	20231218	115900	1206634600	160600	160600	160700	160600	6
411	20231218	115800	1205670700	160700	160600	160700	160600	17
412	20231218	115700	1202939300	160700	160700	160700	160700	30
413	20231218	115600	1198118300	160600	160800	160800	160600	16
414	20231218	115500	1195546200	160800	160700	160800	160700	35
415	20231218	115400	1189918800	160800	160700	160800	160700	37
416	20231218	115300	1183971200	160700	160800	160800	160700	26
417	20231218	115200	1179790800	160800	160800	160800	160700	18
418	20231218	115100	1176896800	160800	160700	160800	160700	42
419	20231218	115000	1170143500	160800	160800	160800	160700	24
420	20231218	114900	1166284400	160700	160700	160800	160700	22
421	20231218	114800	1162748000	160800	160800	160800	160700	24
422	20231218	114700	1158889100	160800	160600	160800	160600	49
423	20231218	114600	1151013000	160700	160600	160700	160600	7
424	20231218	114500	1149888200	160600	160600	160600	160500	16
425	20231218	114400	1147318900	160600	160500	160600	160500	23
426	20231218	114300	1143625400	160400	160600	160600	160400	45
427	20231218	114200	1136398600	160400	160600	160600	160400	11
428	20231218	114100	1134633100	160500	160400	160500	160400	16
429	20231218	114000	1132065700	160500	160500	160600	160500	31
430	20231218	113900	1127088200	160500	160400	160500	160400	25
431	20231218	113800	1123077700	160600	160500	160600	160400	40
432	20231218	113700	1116655700	160600	160500	160600	160400	44
433	20231218	113600	1109596800	160600	160600	160700	160600	100
434	20231218	113500	1093535800	160600	160500	160600	160500	61
435	20231218	113400	1083740100	160500	160500	160500	160400	32
436	20231218	113300	1078604300	160500	160600	160600	160500	13
437	20231218	113200	1076516800	160600	160500	160600	160400	15
438	20231218	113100	1074109600	160400	160400	160600	160400	26
439	20231218	113000	1069935500	160400	160700	160700	160400	80
440	20231218	112900	1057087900	160700	160600	160700	160600	2
441	20231218	112800	1056766600	160600	160700	160700	160600	23
442	20231218	112700	1053070600	160600	160600	160700	160500	54
443	20231218	112600	1044395900	160700	160700	160700	160600	36
444	20231218	112500	1038611100	160700	160700	160800	160700	54
445	20231218	112400	1029933000	160700	160800	160800	160700	28
446	20231218	112300	1025432400	160800	160700	160800	160600	31
447	20231218	112200	1020450500	160600	160600	160600	160600	33
448	20231218	112100	1015150700	160700	160600	160700	160600	48
449	20231218	112000	1007437500	160600	160700	160700	160600	17
450	20231218	111900	1004705700	160700	160600	160700	160600	16
451	20231218	111800	1002134700	160700	160500	160700	160500	10
452	20231218	111700	1000528100	160600	160600	160600	160500	63
453	20231218	111600	990410400	160600	160500	160600	160500	33
454	20231218	111500	985113000	160600	160500	160600	160500	38
455	20231218	111400	979010500	160600	160500	160600	160500	18
456	20231218	111300	976120800	160600	160500	160600	160500	38
457	20231218	111200	970018800	160600	160500	160600	160500	21
458	20231218	111100	966647000	160600	160400	160600	160400	18
459	20231218	111000	963759000	160500	160600	160700	160500	26
460	20231218	110900	959581400	160500	160200	160500	160200	319
461	20231218	110800	908421600	160200	160100	160300	160100	20
462	20231218	110700	905217600	160200	160300	160300	160200	45
463	20231218	110600	898004400	160200	160200	160300	160200	42
464	20231218	110500	891272700	160000	160200	160300	159900	54
465	20231218	110400	882622700	160300	160200	160300	160200	52
466	20231218	110300	874289300	160200	160100	160300	160100	34
467	20231218	110200	868841800	160100	159900	160100	159900	392
468	20231218	110100	806129500	159900	159700	159900	159700	17
469	20231218	110000	803412900	159900	159900	159900	159800	34
470	20231218	105900	797976400	159800	159700	159800	159700	18
471	20231218	105800	795101200	160000	160000	160000	159700	18
472	20231218	105700	792223300	160000	159700	160000	159700	23
473	20231218	105600	788548000	159900	159600	160000	159600	285
474	20231218	105500	743003000	159500	159400	159500	159400	9
475	20231218	105400	741567700	159500	159400	159600	159400	29
476	20231218	105300	736941800	159400	159200	159400	159100	143
477	20231218	105200	714172100	159100	159200	159200	159000	31
478	20231218	105100	709241300	159200	159200	159200	159100	43
479	20231218	105000	702396900	159100	159100	159200	159100	26
480	20231218	104900	698259100	159100	159000	159300	159000	29
481	20231218	104800	693644500	159300	159000	159400	159000	19
482	20231218	104700	690622000	159000	158800	159000	158800	23
483	20231218	104600	686967300	158800	158900	159500	158800	523
484	20231218	104500	603567400	158900	158800	158900	158800	16
485	20231218	104400	601025200	158800	158800	158800	158700	17
486	20231218	104300	598326500	158700	158500	158700	158500	20
487	20231218	104200	595153400	158500	158600	158600	158500	18
488	20231218	104100	592300100	158600	158500	158600	158500	11
489	20231218	104000	590555700	158600	158600	158600	158500	24
490	20231218	103900	586750700	158600	158500	158600	158500	24
491	20231218	103800	582945700	158500	158500	158500	158400	19
492	20231218	103700	579935000	158600	158600	158600	158500	28
493	20231218	103600	575495800	158500	158600	158700	158500	28
494	20231218	103500	571055200	158700	158600	158700	158600	20
495	20231218	103400	567882300	158600	158600	158600	158600	20
496	20231218	103300	564710300	158600	158500	158600	158500	21
497	20231218	103200	561380700	158600	158500	158600	158500	29
498	20231218	103100	556781700	158500	158700	158700	158500	77
499	20231218	103000	544566400	158700	158700	158900	158700	44
500	20231218	102900	537578300	158700	158800	158800	158700	37
501	20231218	102800	531706300	158700	158600	158700	158600	8
502	20231218	102700	530437400	158800	158700	158800	158600	21
503	20231218	102600	527104000	158700	158800	158800	158700	32
504	20231218	102500	522022500	159000	158700	159000	158600	21
505	20231218	102400	518690100	158700	158600	158700	158600	13
506	20231218	102300	516627100	158600	159200	159200	158600	61
507	20231218	102200	506933300	159200	159200	159200	159200	43
508	20231218	102100	500087700	159300	159300	159300	159200	29
509	20231218	102000	495468200	159300	159300	159400	159300	21
510	20231218	101900	492121700	159300	159400	159400	159300	25
511	20231218	101800	488137800	159400	159400	159400	159400	4
512	20231218	101700	487500200	159400	159300	159500	159300	31
513	20231218	101600	482558900	159300	159300	159300	159300	34
514	20231218	101500	477142700	159400	159400	159400	159400	18
515	20231218	101400	474273500	159500	159500	159500	159500	1
516	20231218	101300	474114000	159300	159400	159400	159300	55
517	20231218	101200	465347700	159300	159300	159300	159300	1
518	20231218	101100	465188400	159400	159400	159400	159400	0
519	20231218	101000	465188400	159400	159300	159400	159200	12
520	20231218	100900	463276400	159200	159500	159500	159200	33
521	20231218	100800	458015800	159400	159600	159600	159400	29
522	20231218	100700	453391200	159600	159600	159600	159600	37
523	20231218	100600	447486000	159700	159700	159700	159700	6
524	20231218	100500	446527800	159700	159800	159800	159700	59
525	20231218	100400	437103800	159700	159200	159700	159200	268
526	20231218	100300	394400400	158900	158900	158900	158900	6
527	20231218	100200	393447000	159200	159200	159200	159200	7
528	20231218	100100	392332600	159200	159200	159200	159200	0
529	20231218	100000	392332600	159200	158700	159200	158700	31
530	20231218	095900	387401700	158500	159000	159000	158500	35
531	20231218	095800	381851200	158600	158600	159000	158600	19
532	20231218	095700	378833000	158600	159300	159300	158500	130
533	20231218	095600	358173100	159000	159400	159400	159000	95
534	20231218	095500	343050200	159300	159600	159600	159300	16
535	20231218	095400	340499500	159500	159600	159600	159500	65
536	20231218	095300	330127000	159500	159500	159600	159500	35
537	20231218	095200	324544300	159500	159300	159500	159200	120
538	20231218	095100	305417400	159200	159100	159200	159100	68
539	20231218	095000	294593300	159200	159000	159200	159000	25
540	20231218	094900	290615600	159200	159000	159200	158800	96
541	20231218	094800	275341600	159000	158700	159000	158700	183
542	20231218	094700	246252300	158800	158700	158800	158700	37
543	20231218	094600	240377000	158700	158700	158700	158700	0
544	20231218	094500	240377000	158700	158500	158700	158400	26
545	20231218	094400	236255900	158400	158400	158400	158400	34
546	20231218	094300	230870300	158400	158400	158700	158400	25
547	20231218	094200	226904300	158400	158400	158400	158300	13
548	20231218	094100	224846200	158500	158600	159000	158500	39
549	20231218	094000	218660200	158500	159000	159000	158500	4
550	20231218	093900	218024700	158500	158400	158900	158400	30
551	20231218	093800	213269100	158300	158400	158400	158300	72
552	20231218	093700	201867500	158400	158400	158400	158400	0
553	20231218	093600	201867500	158400	158900	158900	158400	16
554	20231218	093500	199332600	158500	158900	158900	158500	9
555	20231218	093400	197904500	158500	159000	159000	158500	63
556	20231218	093300	187888000	159000	159000	159000	159000	29
557	20231218	093200	183277000	159000	159000	159000	159000	0
558	20231218	093100	183277000	159000	159000	159000	159000	2
559	20231218	093000	182959000	158400	158900	159000	158400	26
560	20231218	092900	178830500	158800	158300	158800	158300	133
561	20231218	092800	157710600	158300	158300	158300	158300	0
562	20231218	092700	157710600	158300	158300	158300	158300	40
563	20231218	092600	151378600	158800	158700	158900	158700	25
564	20231218	092500	147408000	158300	158700	158700	158300	30
565	20231218	092400	142648400	158800	159000	159000	158800	31
566	20231218	092300	137722000	159000	158800	159000	158800	85
567	20231218	092200	124208000	159000	159100	159100	158800	38
568	20231218	092100	118168700	159000	159100	159100	159000	2
569	20231218	092000	117850600	159100	158900	159200	158900	9
570	20231218	091900	116418400	158900	158800	159200	158800	11
571	20231218	091800	114669100	158800	158800	159200	158800	80
572	20231218	091700	101959500	159000	159000	159100	159000	62
573	20231218	091600	92101400	158900	158900	159000	158900	37
574	20231218	091500	86219500	158900	159000	159000	158900	52
575	20231218	091400	77956500	158900	158700	158900	158700	65
576	20231218	091300	67633600	158700	158700	158700	158700	4
577	20231218	091200	66998800	158700	158700	158700	158700	0
578	20231218	091100	66998800	158700	158100	158700	158100	21
579	20231218	091000	63667200	158700	158100	158800	158100	61
580	20231218	090900	53983300	158200	157900	158200	157900	126
581	20231218	090800	34073200	157900	157900	157900	157900	5
582	20231218	090700	33283700	157300	157400	157400	157300	6
583	20231218	090600	32339500	157400	157300	157400	157300	6
584	20231218	090500	31395600	157300	157400	157400	157300	30
585	20231218	090400	26675100	157400	157400	157400	157400	0
586	20231218	090300	26675100	157400	157300	157400	157300	6
587	20231218	090200	25731200	157300	157300	157300	157300	1
588	20231218	090100	25573900	157200	157200	157200	157200	2
589	20231218	090000	25259500	157200	158000	158000	157100	160