KissMeData/006650/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	184700	3864352300	160000	160000	160000	160000	781
3	20231220	184600	3864352300	160000	160000	160000	160000	0
4	20231220	184500	3864352300	160000	160000	160000	160000	0
5	20231220	184400	3864352300	160000	160000	160000	160000	0
6	20231220	184300	3864352300	160000	160000	160000	160000	0
7	20231220	184200	3864352300	160000	160000	160000	160000	0
8	20231220	184100	3864352300	160000	160000	160000	160000	0
9	20231220	184000	3864352300	160000	160000	160000	160000	0
10	20231220	183900	3864352300	160000	160000	160000	160000	0
11	20231220	183800	3864352300	160000	160000	160000	160000	0
12	20231220	183700	3864352300	160000	160000	160000	160000	0
13	20231220	183600	3864352300	160000	160000	160000	160000	0
14	20231220	183500	3864352300	160000	160000	160000	160000	0
15	20231220	183400	3864352300	160000	160000	160000	160000	0
16	20231220	183300	3864352300	160000	160000	160000	160000	0
17	20231220	183200	3864352300	160000	160000	160000	160000	0
18	20231220	183100	3864352300	160000	160000	160000	160000	0
19	20231220	183000	3864352300	160000	160000	160000	160000	0
20	20231220	182900	3864352300	160000	160000	160000	160000	0
21	20231220	182800	3864352300	160000	160000	160000	160000	0
22	20231220	182700	3864352300	160000	160000	160000	160000	0
23	20231220	182600	3864352300	160000	160000	160000	160000	0
24	20231220	182500	3864352300	160000	160000	160000	160000	0
25	20231220	182400	3864352300	160000	160000	160000	160000	0
26	20231220	182300	3864352300	160000	160000	160000	160000	0
27	20231220	182200	3864352300	160000	160000	160000	160000	0
28	20231220	182100	3864352300	160000	160000	160000	160000	0
29	20231220	182000	3864352300	160000	160000	160000	160000	0
30	20231220	181900	3864352300	160000	160000	160000	160000	0
31	20231220	181800	3864352300	160000	160000	160000	160000	0
32	20231220	181700	3864352300	160000	160000	160000	160000	781
33	20231220	181600	3864352300	160000	160000	160000	160000	0
34	20231220	181500	3864352300	160000	160000	160000	160000	0
35	20231220	181400	3864352300	160000	160000	160000	160000	0
36	20231220	181300	3864352300	160000	160000	160000	160000	0
37	20231220	181200	3864352300	160000	160000	160000	160000	0
38	20231220	181100	3864352300	160000	160000	160000	160000	0
39	20231220	181000	3864352300	160000	160000	160000	160000	0
40	20231220	180900	3864352300	160000	160000	160000	160000	0
41	20231220	180800	3864352300	160000	160000	160000	160000	0
42	20231220	180700	3864352300	160000	160000	160000	160000	0
43	20231220	180600	3864352300	160000	160000	160000	160000	0
44	20231220	180500	3864352300	160000	160000	160000	160000	0
45	20231220	180400	3864352300	160000	160000	160000	160000	0
46	20231220	180300	3864352300	160000	160000	160000	160000	0
47	20231220	180200	3864352300	160000	160000	160000	160000	0
48	20231220	180100	3864352300	160000	160000	160000	160000	0
49	20231220	180000	3864352300	160000	160000	160000	160000	0
50	20231220	175900	3864352300	160000	160000	160000	160000	0
51	20231220	175800	3864352300	160000	160000	160000	160000	0
52	20231220	175700	3864352300	160000	160000	160000	160000	0
53	20231220	175600	3864352300	160000	160000	160000	160000	0
54	20231220	175500	3864352300	160000	160000	160000	160000	0
55	20231220	175400	3864352300	160000	160000	160000	160000	0
56	20231220	175300	3864352300	160000	160000	160000	160000	0
57	20231220	175200	3864352300	160000	160000	160000	160000	0
58	20231220	175100	3864352300	160000	160000	160000	160000	0
59	20231220	175000	3864352300	160000	160000	160000	160000	0
60	20231220	174900	3864352300	160000	160000	160000	160000	0
61	20231220	174800	3864352300	160000	160000	160000	160000	0
62	20231220	174700	3864352300	160000	160000	160000	160000	781
63	20231220	174600	3864352300	160000	160000	160000	160000	0
64	20231220	174500	3864352300	160000	160000	160000	160000	0
65	20231220	174400	3864352300	160000	160000	160000	160000	0
66	20231220	174300	3864352300	160000	160000	160000	160000	0
67	20231220	174200	3864352300	160000	160000	160000	160000	0
68	20231220	174100	3864352300	160000	160000	160000	160000	0
69	20231220	174000	3864352300	160000	160000	160000	160000	0
70	20231220	173900	3864352300	160000	160000	160000	160000	0
71	20231220	173800	3864352300	160000	160000	160000	160000	0
72	20231220	173700	3864352300	160000	160000	160000	160000	0
73	20231220	173600	3864352300	160000	160000	160000	160000	0
74	20231220	173500	3864352300	160000	160000	160000	160000	0
75	20231220	173400	3864352300	160000	160000	160000	160000	0
76	20231220	173300	3864352300	160000	160000	160000	160000	0
77	20231220	173200	3864352300	160000	160000	160000	160000	0
78	20231220	173100	3864352300	160000	160000	160000	160000	0
79	20231220	173000	3864352300	160000	160000	160000	160000	0
80	20231220	172900	3864352300	160000	160000	160000	160000	0
81	20231220	172800	3864352300	160000	160000	160000	160000	0
82	20231220	172700	3864352300	160000	160000	160000	160000	0
83	20231220	172600	3864352300	160000	160000	160000	160000	0
84	20231220	172500	3864352300	160000	160000	160000	160000	0
85	20231220	172400	3864352300	160000	160000	160000	160000	0
86	20231220	172300	3864352300	160000	160000	160000	160000	0
87	20231220	172200	3864352300	160000	160000	160000	160000	0
88	20231220	172100	3864352300	160000	160000	160000	160000	0
89	20231220	172000	3864352300	160000	160000	160000	160000	0
90	20231220	171900	3864352300	160000	160000	160000	160000	0
91	20231220	171800	3864352300	160000	160000	160000	160000	0
92	20231220	171700	3864352300	160000	160000	160000	160000	781
93	20231220	171600	3864352300	160000	160000	160000	160000	0
94	20231220	171500	3864352300	160000	160000	160000	160000	0
95	20231220	171400	3864352300	160000	160000	160000	160000	0
96	20231220	171300	3864352300	160000	160000	160000	160000	0
97	20231220	171200	3864352300	160000	160000	160000	160000	0
98	20231220	171100	3864352300	160000	160000	160000	160000	0
99	20231220	171000	3864352300	160000	160000	160000	160000	0
100	20231220	170900	3864352300	160000	160000	160000	160000	0
101	20231220	170800	3864352300	160000	160000	160000	160000	0
102	20231220	170700	3864352300	160000	160000	160000	160000	0
103	20231220	170600	3864352300	160000	160000	160000	160000	0
104	20231220	170500	3864352300	160000	160000	160000	160000	0
105	20231220	170400	3864352300	160000	160000	160000	160000	0
106	20231220	170300	3864352300	160000	160000	160000	160000	0
107	20231220	170200	3864352300	160000	160000	160000	160000	0
108	20231220	170100	3864352300	160000	160000	160000	160000	0
109	20231220	170000	3864352300	160000	160000	160000	160000	0
110	20231220	165900	3864352300	160000	160000	160000	160000	0
111	20231220	165800	3864352300	160000	160000	160000	160000	0
112	20231220	165700	3864352300	160000	160000	160000	160000	0
113	20231220	165600	3864352300	160000	160000	160000	160000	0
114	20231220	165500	3864352300	160000	160000	160000	160000	0
115	20231220	165400	3864352300	160000	160000	160000	160000	0
116	20231220	165300	3864352300	160000	160000	160000	160000	0
117	20231220	165200	3864352300	160000	160000	160000	160000	0
118	20231220	165100	3864352300	160000	160000	160000	160000	0
119	20231220	165000	3864352300	160000	160000	160000	160000	0
120	20231220	164900	3864352300	160000	160000	160000	160000	0
121	20231220	164800	3864352300	160000	160000	160000	160000	0
122	20231220	164700	3864352300	160000	160000	160000	160000	781
123	20231220	164600	3864352300	160000	160000	160000	160000	0
124	20231220	164500	3864352300	160000	160000	160000	160000	0
125	20231220	164400	3864352300	160000	160000	160000	160000	0
126	20231220	164300	3864352300	160000	160000	160000	160000	0
127	20231220	164200	3864352300	160000	160000	160000	160000	0
128	20231220	164100	3864352300	160000	160000	160000	160000	0
129	20231220	164000	3864352300	160000	160000	160000	160000	0
130	20231220	163900	3864352300	160000	160000	160000	160000	0
131	20231220	163800	3864352300	160000	160000	160000	160000	0
132	20231220	163700	3864352300	160000	160000	160000	160000	0
133	20231220	163600	3864352300	160000	160000	160000	160000	0
134	20231220	163500	3864352300	160000	160000	160000	160000	0
135	20231220	163400	3864352300	160000	160000	160000	160000	0
136	20231220	163300	3864352300	160000	160000	160000	160000	0
137	20231220	163200	3864352300	160000	160000	160000	160000	0
138	20231220	163100	3864352300	160000	160000	160000	160000	0
139	20231220	163000	3864352300	160000	160000	160000	160000	0
140	20231220	162900	3864352300	160000	160000	160000	160000	0
141	20231220	162800	3864352300	160000	160000	160000	160000	0
142	20231220	162700	3864352300	160000	160000	160000	160000	0
143	20231220	162600	3864352300	160000	160000	160000	160000	0
144	20231220	162500	3864352300	160000	160000	160000	160000	0
145	20231220	162400	3864352300	160000	160000	160000	160000	0
146	20231220	162300	3864352300	160000	160000	160000	160000	0
147	20231220	162200	3864352300	160000	160000	160000	160000	0
148	20231220	162100	3864352300	160000	160000	160000	160000	0
149	20231220	162000	3864352300	160000	160000	160000	160000	0
150	20231220	161900	3864352300	160000	160000	160000	160000	0
151	20231220	161800	3864352300	160000	160000	160000	160000	0
152	20231220	161700	3864352300	160000	160000	160000	160000	781
153	20231220	161600	3864352300	160000	160000	160000	160000	0
154	20231220	161500	3864352300	160000	160000	160000	160000	0
155	20231220	161400	3864352300	160000	160000	160000	160000	0
156	20231220	161300	3864352300	160000	160000	160000	160000	0
157	20231220	161200	3864352300	160000	160000	160000	160000	0
158	20231220	161100	3864352300	160000	160000	160000	160000	0
159	20231220	161000	3864352300	160000	160000	160000	160000	0
160	20231220	160900	3864352300	160000	160000	160000	160000	0
161	20231220	160800	3864352300	160000	160000	160000	160000	0
162	20231220	160700	3864352300	160000	160000	160000	160000	0
163	20231220	160600	3864352300	160000	160000	160000	160000	0
164	20231220	160500	3864352300	160000	160000	160000	160000	0
165	20231220	160400	3864352300	160000	160000	160000	160000	0
166	20231220	160300	3864352300	160000	160000	160000	160000	0
167	20231220	160200	3864352300	160000	160000	160000	160000	0
168	20231220	160100	3864352300	160000	160000	160000	160000	0
169	20231220	160000	3864352300	160000	160000	160000	160000	0
170	20231220	155900	3864352300	160000	160000	160000	160000	0
171	20231220	155800	3864352300	160000	160000	160000	160000	0
172	20231220	155700	3864352300	160000	160000	160000	160000	0
173	20231220	155600	3864352300	160000	160000	160000	160000	0
174	20231220	155500	3864352300	160000	160000	160000	160000	0
175	20231220	155400	3864352300	160000	160000	160000	160000	0
176	20231220	155300	3864352300	160000	160000	160000	160000	0
177	20231220	155200	3864352300	160000	160000	160000	160000	0
178	20231220	155100	3864352300	160000	160000	160000	160000	0
179	20231220	155000	3864352300	160000	160000	160000	160000	0
180	20231220	154900	3864352300	160000	160000	160000	160000	0
181	20231220	154800	3864352300	160000	160000	160000	160000	0
182	20231220	154700	3864352300	160000	160000	160000	160000	781
183	20231220	154600	3864352300	160000	160000	160000	160000	0
184	20231220	154500	3864352300	160000	160000	160000	160000	0
185	20231220	154400	3864352300	160000	160000	160000	160000	0
186	20231220	154300	3864352300	160000	160000	160000	160000	0
187	20231220	154200	3864352300	160000	160000	160000	160000	0
188	20231220	154100	3864352300	160000	160000	160000	160000	0
189	20231220	154000	3864352300	160000	160000	160000	160000	0
190	20231220	153900	3864352300	160000	160000	160000	160000	0
191	20231220	153800	3864352300	160000	160000	160000	160000	0
192	20231220	153700	3864352300	160000	160000	160000	160000	0
193	20231220	153600	3864352300	160000	160000	160000	160000	0
194	20231220	153500	3864352300	160000	160000	160000	160000	0
195	20231220	153400	3864352300	160000	160000	160000	160000	0
196	20231220	153300	3864352300	160000	160000	160000	160000	0
197	20231220	153200	3864352300	160000	160000	160000	160000	0
198	20231220	153100	3864352300	160000	160000	160000	160000	0
199	20231220	153000	3864352300	160000	160000	160000	160000	781
200	20231220	152900	3739392300	159100	159100	159100	159100	0
201	20231220	152800	3739392300	159100	159100	159100	159100	0
202	20231220	152700	3739392300	159100	159100	159100	159100	0
203	20231220	152600	3739392300	159100	159100	159100	159100	0
204	20231220	152500	3739392300	159100	159100	159100	159100	0
205	20231220	152400	3739392300	159100	159100	159100	159100	0
206	20231220	152300	3739392300	159100	159100	159100	159100	0
207	20231220	152200	3739392300	159100	159100	159100	159100	0
208	20231220	152100	3739392300	159100	159100	159100	159100	0
209	20231220	152000	3739392300	159100	159100	159100	159100	0
210	20231220	151900	3739392300	159100	159300	159800	159100	104
211	20231220	151800	3722831300	159300	159900	159900	159300	71
212	20231220	151700	3711502400	159800	159900	159900	159400	75
213	20231220	151600	3699513600	159800	159700	159800	159700	44
214	20231220	151500	3692482700	159800	159700	159800	159700	47
215	20231220	151400	3684975500	159700	159800	159800	159700	17
216	20231220	151300	3682259200	159800	159900	159900	159800	52
217	20231220	151200	3673945300	159800	159800	159900	159800	33
218	20231220	151100	3668670300	159900	159900	159900	159700	19
219	20231220	151000	3665633400	159900	159900	159900	159800	44
220	20231220	150900	3658600100	159700	159800	159900	159700	47
221	20231220	150800	3651089000	159800	159700	159900	159700	52
222	20231220	150700	3642781300	159800	159800	159900	159800	38
223	20231220	150600	3636707900	159900	159900	159900	159700	95
224	20231220	150500	3621523900	159800	159700	159900	159600	81
225	20231220	150400	3608583100	159700	159700	159700	159600	16
226	20231220	150300	3606028100	159900	159800	159900	159400	45
227	20231220	150200	3598838500	159700	159800	159900	159700	26
228	20231220	150100	3594682500	159800	159700	159800	159700	31
229	20231220	150000	3589729100	159800	159800	159800	159800	2
230	20231220	145900	3589409500	159700	159700	159800	159700	51
231	20231220	145800	3581262000	159900	159900	159900	159800	39
232	20231220	145700	3575026700	159800	159800	159800	159800	39
233	20231220	145600	3568794500	159900	159700	159900	159700	35
234	20231220	145500	3563201700	159700	159700	159800	159700	54
235	20231220	145400	3554577100	159700	159700	159800	159700	41
236	20231220	145300	3548027900	159800	159900	159900	159700	28
237	20231220	145200	3543554700	159800	159600	159900	159600	31
238	20231220	145100	3538601300	159900	159800	159900	159700	47
239	20231220	145000	3531092600	159800	159900	159900	159600	16
240	20231220	144900	3528535600	159900	159500	159900	159500	103
241	20231220	144800	3512089700	159400	159500	159500	159400	33
242	20231220	144700	3506827100	159500	159500	159500	159500	10
243	20231220	144600	3505232100	159400	159500	159500	159400	24
244	20231220	144500	3501404800	159500	159200	159500	159200	27
245	20231220	144400	3497099500	159300	159400	159500	159200	39
246	20231220	144300	3490882000	159400	159300	159500	159300	15
247	20231220	144200	3488491300	159400	159200	159400	159100	55
248	20231220	144100	3479732700	159300	159200	159300	159200	31
249	20231220	144000	3474795800	159300	159200	159300	159200	31
250	20231220	143900	3469859200	159200	159200	159300	159200	41
251	20231220	143800	3463329500	159300	159200	159300	159000	85
252	20231220	143700	3449795000	159200	159200	159300	159200	76
253	20231220	143600	3437694000	159200	159200	159300	159200	30
254	20231220	143500	3432917200	159200	159200	159500	159200	64
255	20231220	143400	3422723500	159300	159200	159500	159200	45
256	20231220	143300	3415555600	159300	159300	159400	159200	38
257	20231220	143200	3409502300	159300	159300	159500	159300	48
258	20231220	143100	3401851400	159500	159500	159500	159300	108
259	20231220	143000	3384627600	159500	159600	159600	159500	14
260	20231220	142900	3382393800	159600	159600	159700	159600	34
261	20231220	142800	3376966400	159700	159700	159700	159600	34
262	20231220	142700	3371537800	159800	159700	159800	159700	56
263	20231220	142600	3362592000	159700	159800	159800	159700	10
264	20231220	142500	3360994600	159800	159800	159900	159500	47
265	20231220	142400	3353485700	159500	159900	160000	159500	30
266	20231220	142300	3348691300	159900	159800	159900	159700	78
267	20231220	142200	3336228500	160000	160100	160100	160000	51
268	20231220	142100	3328068000	160100	160000	160200	160000	167
269	20231220	142000	3301342300	160000	160100	160100	160000	35
270	20231220	141900	3295741000	160000	160100	160100	160000	76
271	20231220	141800	3283579900	160100	160100	160100	160000	51
272	20231220	141700	3275415700	160000	160100	160200	160000	34
273	20231220	141600	3269972500	160100	160100	160200	160000	17
274	20231220	141500	3267250900	160200	160100	160200	160000	96
275	20231220	141400	3251881400	160200	160100	160200	160000	135
276	20231220	141300	3230270800	160100	160100	160200	160000	57
277	20231220	141200	3221143100	160200	160200	160200	160200	97
278	20231220	141100	3205603700	160200	160300	160300	160200	45
279	20231220	141000	3198391100	160300	160300	160300	160200	22
280	20231220	140900	3194864600	160300	160300	160300	160200	12
281	20231220	140800	3192941900	160300	160300	160300	160300	20
282	20231220	140700	3189735900	160200	160200	160300	160200	40
283	20231220	140600	3183324700	160300	160300	160300	160200	29
284	20231220	140500	3178677800	160300	160300	160300	160300	4
285	20231220	140400	3178036600	160300	160300	160300	160200	40
286	20231220	140300	3171625000	160300	160200	160300	160200	33
287	20231220	140200	3166336200	160100	160200	160200	160100	7
288	20231220	140100	3165215100	160200	160300	160300	160200	111
289	20231220	140000	3147422200	160200	160200	160300	160200	39
290	20231220	135900	3141171100	160300	160200	160300	160200	16
291	20231220	135800	3138606700	160200	160300	160300	160200	9
292	20231220	135700	3137164300	160300	160300	160300	160200	89
293	20231220	135600	3122900500	160200	160200	160200	160100	48
294	20231220	135500	3115211000	160200	160200	160200	160100	28
295	20231220	135400	3110725800	160300	160300	160300	160300	9
296	20231220	135300	3109283100	160300	160200	160300	160000	68
297	20231220	135200	3098392000	160200	160300	160300	160200	26
298	20231220	135100	3094226500	160400	160400	160400	160300	54
299	20231220	135000	3085569400	160400	160400	160400	160300	53
300	20231220	134900	3077069100	160400	160500	160500	160300	97
301	20231220	134800	3061510300	160500	160400	160500	160400	10
302	20231220	134700	3059906000	160500	160500	160500	160400	28
303	20231220	134600	3055412300	160500	160400	160500	160400	48
304	20231220	134500	3047709200	160500	160500	160500	160500	2
305	20231220	134400	3047388200	160400	160500	160500	160400	9
306	20231220	134300	3045944100	160500	160500	160500	160200	43
307	20231220	134200	3039045000	160400	160300	160400	160200	178
308	20231220	134100	3010507500	160200	160300	160300	160200	10
309	20231220	134000	3008904900	160300	160200	160300	160200	64
310	20231220	133900	2998651400	160200	160400	160400	160100	79
311	20231220	133800	2985997400	160300	160400	160500	160300	66
312	20231220	133700	2975414500	160400	160500	160500	160400	25
313	20231220	133600	2971402700	160400	160400	160400	160200	51
314	20231220	133500	2963223100	160300	160400	160400	160300	71
315	20231220	133400	2951839800	160400	160500	160500	160400	25
316	20231220	133300	2947829100	160500	160400	160500	160400	50
317	20231220	133200	2939806100	160400	160400	160500	160400	33
318	20231220	133100	2934512400	160500	160600	160600	160500	24
319	20231220	133000	2930660300	160500	160500	160600	160500	16
320	20231220	132900	2928092100	160500	160600	160600	160300	44
321	20231220	132800	2921027300	160500	160300	160500	160300	18
322	20231220	132700	2918139200	160500	160500	160500	160400	37
323	20231220	132600	2912203700	160500	160600	160600	160500	46
324	20231220	132500	2904817400	160400	160500	160500	160400	57
325	20231220	132400	2895673900	160600	160400	160600	160400	23
326	20231220	132300	2891984500	160500	160500	160600	160400	32
327	20231220	132200	2886849100	160600	160600	160600	160400	122
328	20231220	132100	2867270100	160600	160600	160600	160600	2
329	20231220	132000	2866948900	160600	160600	160600	160600	24
330	20231220	131900	2863094500	160600	160700	160700	160600	51
331	20231220	131800	2854900600	160600	160600	160600	160500	44
332	20231220	131700	2847836500	160600	160600	160600	160600	4
333	20231220	131600	2847194100	160600	160700	160700	160600	72
334	20231220	131500	2835627600	160700	160600	160700	160600	26
335	20231220	131400	2831449600	160600	160600	160700	160600	232
336	20231220	131300	2794190100	160700	160700	160700	160700	6
337	20231220	131200	2793225900	160700	160700	160700	160600	55
338	20231220	131100	2784387700	160700	160700	160700	160700	12
339	20231220	131000	2782459300	160700	160700	160700	160700	9
340	20231220	130900	2781013000	160700	160700	160700	160700	33
341	20231220	130800	2775709900	160700	160700	160700	160700	26
342	20231220	130700	2771531700	160700	160600	160700	160600	7
343	20231220	130600	2770407300	160700	160700	160700	160700	22
344	20231220	130500	2766871900	160700	160700	160700	160600	49
345	20231220	130400	2758998600	160700	160700	160700	160700	13
346	20231220	130300	2756909500	160600	160600	160600	160600	89
347	20231220	130200	2742616100	160600	160600	160600	160500	37
348	20231220	130100	2736674100	160500	160600	160600	160500	30
349	20231220	130000	2731856600	160600	160600	160600	160600	8
350	20231220	125900	2730571800	160600	160600	160600	160600	37
351	20231220	125800	2724629600	160400	160600	160600	160400	126
352	20231220	125700	2704407900	160600	160600	160600	160500	7
353	20231220	125600	2703283800	160600	160600	160600	160600	8
354	20231220	125500	2701999000	160600	160600	160600	160600	34
355	20231220	125400	2696538600	160600	160500	160600	160500	78
356	20231220	125300	2684017300	160500	160500	160500	160500	4
357	20231220	125200	2683375300	160500	160500	160500	160400	42
358	20231220	125100	2676634500	160500	160500	160500	160400	48
359	20231220	125000	2668932800	160500	160500	160500	160500	7
360	20231220	124900	2667809300	160500	160500	160500	160500	11
361	20231220	124800	2666043800	160500	160500	160500	160400	52
362	20231220	124700	2657698100	160500	160500	160500	160400	12
363	20231220	124600	2655772600	160400	160500	160500	160400	13
364	20231220	124500	2653686500	160500	160500	160500	160500	35
365	20231220	124400	2648069000	160500	160500	160500	160500	25
366	20231220	124300	2644056500	160400	160500	160500	160400	375
367	20231220	124200	2583873200	160600	160600	160600	160600	8
368	20231220	124100	2582588400	160600	160600	160600	160500	55
369	20231220	124000	2573755800	160600	160600	160600	160500	83
370	20231220	123900	2560426100	160500	160600	160600	160500	12
371	20231220	123800	2558499400	160600	160500	160600	160500	40
372	20231220	123700	2552075800	160600	160500	160600	160500	29
373	20231220	123600	2547418800	160500	160500	160500	160500	13
374	20231220	123500	2545332300	160600	160500	160600	160500	42
375	20231220	123400	2538588300	160500	160600	160600	160400	45
376	20231220	123300	2531362500	160500	160600	160600	160500	204
377	20231220	123200	2498619900	160600	160600	160600	160600	6
378	20231220	123100	2497656300	160600	160500	160600	160500	34
379	20231220	123000	2492197300	160600	160500	160600	160500	88
380	20231220	122900	2478070700	160600	160500	160600	160500	129
381	20231220	122800	2457364900	160500	160500	160500	160500	38
382	20231220	122700	2451265900	160500	160500	160500	160400	34
383	20231220	122600	2445809800	160500	160400	160500	160400	33
384	20231220	122500	2440516100	160500	160500	160500	160400	14
385	20231220	122400	2438269400	160500	160400	160500	160400	37
386	20231220	122300	2432331200	160500	160500	160500	160400	26
387	20231220	122200	2428158300	160500	160400	160500	160400	11
388	20231220	122100	2426393300	160500	160400	160500	160300	37
389	20231220	122000	2420458700	160400	160400	160400	160400	25
390	20231220	121900	2416448700	160400	160400	160400	160400	10
391	20231220	121800	2414844700	160400	160400	160400	160400	39
392	20231220	121700	2408589100	160400	160400	160400	160400	20
393	20231220	121600	2405381100	160400	160400	160400	160400	26
394	20231220	121500	2401210700	160300	160300	160400	160300	150
395	20231220	121400	2377165500	160200	160300	160300	160200	37
396	20231220	121300	2371234900	160200	160300	160300	160200	31
397	20231220	121200	2366266100	160300	160300	160300	160200	9
398	20231220	121100	2364823800	160200	160300	160300	160200	28
399	20231220	121000	2360336400	160300	160200	160300	160200	22
400	20231220	120900	2356811600	160200	160300	160300	160200	29
401	20231220	120800	2352165500	160200	160200	160200	160200	7
402	20231220	120700	2351044100	160200	160200	160300	160100	312
403	20231220	120600	2301045100	160300	160200	160300	160200	30
404	20231220	120500	2296236700	160300	160200	160300	160200	19
405	20231220	120400	2293192300	160300	160300	160300	160200	36
406	20231220	120300	2287422200	160300	160300	160300	160200	181
407	20231220	120200	2258408100	160300	160300	160300	160200	13
408	20231220	120100	2256324800	160300	160300	160300	160200	30
409	20231220	120000	2251517800	160300	160300	160300	160200	42
410	20231220	115900	2244786000	160300	160300	160300	160300	25
411	20231220	115800	2240778500	160200	160300	160300	160200	21
412	20231220	115700	2237412700	160300	160200	160300	160200	190
413	20231220	115600	2206956300	160200	160200	160300	160200	32
414	20231220	115500	2201827600	160300	160200	160300	160200	18
415	20231220	115400	2198943300	160300	160200	160300	160200	33
416	20231220	115300	2193654300	160200	160300	160300	160200	26
417	20231220	115200	2189487300	160300	160300	160300	160200	42
418	20231220	115100	2182756200	160300	160200	160300	160200	26
419	20231220	115000	2178590600	160300	160300	160300	160200	39
420	20231220	114900	2172339500	160300	160200	160300	160200	32
421	20231220	114800	2167210700	160300	160200	160300	160000	116
422	20231220	114700	2148628500	160100	160100	160200	160100	47
423	20231220	114600	2141101100	160100	160200	160200	160100	118
424	20231220	114500	2122208400	160100	160200	160200	160100	26
425	20231220	114400	2118043900	160200	160200	160200	160100	8
426	20231220	114300	2116762400	160100	160200	160200	160100	41
427	20231220	114200	2110195200	160200	160200	160200	160100	32
428	20231220	114100	2105069700	160100	160100	160200	160000	41
429	20231220	114000	2098505700	160100	160200	160200	160100	27
430	20231220	113900	2094180400	160200	160200	160200	160100	88
431	20231220	113800	2080089800	160100	160200	160200	160100	23
432	20231220	113700	2076405600	160100	160200	160200	160100	29
433	20231220	113600	2071760400	160100	160100	160200	160000	42
434	20231220	113500	2065035300	160200	160100	160200	160000	63
435	20231220	113400	2054949000	159800	160100	160200	159800	71
436	20231220	113300	2043586200	160100	160100	160200	160100	19
437	20231220	113200	2040543800	160100	160100	160100	160100	32
438	20231220	113100	2035420600	160100	160100	160100	160100	21
439	20231220	113000	2032058500	160100	160100	160200	160100	27
440	20231220	112900	2027735200	160100	160200	160200	160100	48
441	20231220	112800	2020049800	160200	160000	160200	159900	162
442	20231220	112700	1994125900	160000	160100	160100	160000	16
443	20231220	112600	1991564800	160100	160200	160300	160100	51
444	20231220	112500	1983397900	160200	160100	160200	160100	14
445	20231220	112400	1981156000	160100	160100	160100	160000	25
446	20231220	112300	1977153900	160200	160200	160300	160100	35
447	20231220	112200	1971546300	160200	160300	160300	160200	83
448	20231220	112100	1958248400	160200	160300	160300	160200	93
449	20231220	112000	1943341400	160300	160300	160300	160200	24
450	20231220	111900	1939495800	160200	160300	160300	160200	65
451	20231220	111800	1929079900	160200	160200	160300	160200	22
452	20231220	111700	1925554700	160300	160200	160300	160200	26
453	20231220	111600	1921387600	160300	160200	160300	160200	29
454	20231220	111500	1916739600	160300	160200	160300	160200	21
455	20231220	111400	1913374200	160300	160200	160300	160200	45
456	20231220	111300	1906165100	160300	160300	160300	160200	39
457	20231220	111200	1899915000	160200	160300	160300	160200	8
458	20231220	111100	1898633000	160200	160300	160300	160200	37
459	20231220	111000	1892703300	160200	160300	160300	160200	55
460	20231220	110900	1883891200	160200	160100	160300	160100	39
461	20231220	110800	1877642200	160200	160100	160200	160100	25
462	20231220	110700	1873638300	160200	160100	160200	160100	31
463	20231220	110600	1868674700	160100	160100	160300	160100	31
464	20231220	110500	1863708600	160200	160100	160200	160000	27
465	20231220	110400	1859385300	160200	160300	160400	160200	142
466	20231220	110300	1836634500	160300	160200	160300	160200	16
467	20231220	110200	1834070500	160300	160300	160300	160200	27
468	20231220	110100	1829743200	160300	160200	160300	160200	31
469	20231220	110000	1824774000	160300	160300	160300	160200	33
470	20231220	105900	1819484600	160300	160200	160300	160200	27
471	20231220	105800	1815156900	160300	160300	160300	160300	13
472	20231220	105700	1813073000	160300	160300	160300	160100	22
473	20231220	105600	1809547400	160200	160100	160200	160000	131
474	20231220	105500	1788567900	160100	160000	160100	160000	32
475	20231220	105400	1783445200	160100	160100	160100	160100	6
476	20231220	105300	1782484600	160100	160100	160100	160100	19
477	20231220	105200	1779442700	160100	160000	160100	160000	27
478	20231220	105100	1775120300	160100	160100	160100	160000	15
479	20231220	105000	1772719000	159600	159800	160200	159600	32
480	20231220	104900	1767600100	159700	160200	160300	159700	26
481	20231220	104800	1763438700	159600	160300	160300	159600	15
482	20231220	104700	1761043300	158900	160300	160400	158900	1062
483	20231220	104600	1591182300	160300	160300	160300	160200	63
484	20231220	104500	1581087300	160300	160300	160300	160200	40
485	20231220	104400	1574676300	160300	160300	160300	160200	54
486	20231220	104300	1566021200	160200	160300	160300	160200	30
487	20231220	104200	1561213000	160300	160200	160300	160200	74
488	20231220	104100	1549355800	160200	160300	160300	160200	23
489	20231220	104000	1545669800	160100	160300	160300	160100	19
490	20231220	103900	1542625700	160300	160300	160300	160200	40
491	20231220	103800	1536215700	160400	160300	160400	160100	25
492	20231220	103700	1532207000	160400	160300	160400	160200	40
493	20231220	103600	1525794900	160300	160200	160400	160100	35
494	20231220	103500	1520185000	160200	160300	160400	160200	37
495	20231220	103400	1514253900	160400	160200	160400	160100	15
496	20231220	103300	1511850100	160400	160300	160400	160100	21
497	20231220	103200	1508485100	160300	160000	160300	160000	51
498	20231220	103100	1500315900	160000	160400	160400	160000	215
499	20231220	103000	1465884200	160300	160400	160400	160300	27
500	20231220	102900	1461554300	160400	160400	160400	160300	55
501	20231220	102800	1452733300	160400	160300	160400	160300	33
502	20231220	102700	1447441200	160400	160400	160400	160300	21
503	20231220	102600	1444073100	160400	160300	160400	160200	113
504	20231220	102500	1425958200	160300	160300	160300	160200	56
505	20231220	102400	1416983400	160200	160300	160300	160200	38
506	20231220	102300	1410893100	160300	160300	160300	160200	21
507	20231220	102200	1407527900	160300	160300	160300	160200	44
508	20231220	102100	1400476700	160300	160100	160300	160100	114
509	20231220	102000	1382213600	160200	160200	160200	160100	34
510	20231220	101900	1376766900	160200	160200	160200	160200	24
511	20231220	101800	1372922100	160200	160000	160200	159900	106
512	20231220	101700	1355954000	160200	159900	160200	159900	175
513	20231220	101600	1327962900	159900	159900	159900	159900	6
514	20231220	101500	1327003500	159800	159700	159800	159600	188
515	20231220	101400	1296974400	159700	159700	159700	159600	10
516	20231220	101300	1295377500	159600	159600	159700	159600	61
517	20231220	101200	1285639900	159600	159500	159600	159500	119
518	20231220	101100	1266648300	159600	158700	159600	158700	2090
519	20231220	101000	934767200	158700	158800	158800	158700	88
520	20231220	100900	920800900	158700	158700	158800	158700	18
521	20231220	100800	917943900	158700	158700	158800	158700	72
522	20231220	100700	906515100	158700	158700	158800	158700	75
523	20231220	100600	894612300	158800	158800	158800	158700	38
524	20231220	100500	888578600	158800	158800	158800	158800	19
525	20231220	100400	885561400	158700	158800	158800	158700	59
526	20231220	100300	876193800	158800	158800	158800	158700	48
527	20231220	100200	868573800	158800	158800	158800	158700	10
528	20231220	100100	866986500	158800	158800	158800	158700	97
529	20231220	100000	851590000	158800	158700	158800	158600	27
530	20231220	095900	847305100	158700	158700	158700	158700	60
531	20231220	095800	837783100	158700	158600	158700	158600	59
532	20231220	095700	828420700	158500	158500	158500	158500	33
533	20231220	095600	823190200	158500	158500	158600	158500	21
534	20231220	095500	819861200	158700	158400	158700	158200	11
535	20231220	095400	818117600	158800	158800	158900	158500	53
536	20231220	095300	809702300	158900	157900	159000	157900	686
537	20231220	095200	701330900	157900	157900	157900	157800	61
538	20231220	095100	691699600	157900	157900	158300	157800	271
539	20231220	095000	648901800	157900	157800	157900	157800	26
540	20231220	094900	644798600	157800	157800	157900	157800	45
541	20231220	094800	637695300	157800	157800	157900	157800	27
542	20231220	094700	633433100	157900	157400	157900	157400	386
543	20231220	094600	572636400	157500	157500	157500	157400	94
544	20231220	094500	557832000	157500	157300	157700	157300	24
545	20231220	094400	554051600	157300	157800	157900	157300	314
546	20231220	094300	504566200	157800	157800	157900	157400	165
547	20231220	094200	478552800	157900	157900	158000	157900	57
548	20231220	094100	469550200	157900	158100	158100	157900	18
549	20231220	094000	466705300	158100	158000	158100	157900	53
550	20231220	093900	458329000	158100	158000	158100	157900	30
551	20231220	093800	453589000	157900	158500	158500	157900	215
552	20231220	093700	419592200	158500	158700	158700	158500	98
553	20231220	093600	404045900	158700	158700	158700	158400	75
554	20231220	093500	392156600	158700	159000	159000	158200	562
555	20231220	093400	302973700	159000	159200	159200	158800	98
556	20231220	093300	287390300	159100	159200	159300	159000	69
557	20231220	093200	276410400	159200	159200	159400	159200	24
558	20231220	093100	272586400	159200	159300	159500	159200	53
559	20231220	093000	264144300	159500	159500	159500	159500	10
560	20231220	092900	262549300	159800	159500	159900	159500	20
561	20231220	092800	259352900	159900	159600	159900	159600	151
562	20231220	092700	235224600	159300	159000	159700	159000	74
563	20231220	092600	223418100	159000	158900	159000	158900	11
564	20231220	092500	221670100	158800	159100	159100	158800	31
565	20231220	092400	216739800	159100	159100	159100	159000	5
566	20231220	092300	215944400	159400	159600	159600	159400	102
567	20231220	092200	199668700	159600	159500	159600	159500	20
568	20231220	092100	196478100	159400	159600	159600	159400	139
569	20231220	092000	174307600	159500	159700	159800	159500	50
570	20231220	091900	166321900	159700	159700	159800	159700	83
571	20231220	091800	153063000	159600	159700	159700	159600	8
572	20231220	091700	151785500	159700	159500	159700	159500	160
573	20231220	091600	126248700	159600	159500	159600	159500	21
574	20231220	091500	122899100	159500	159600	159600	159500	4
575	20231220	091400	122260900	159600	159500	159600	159500	44
576	20231220	091300	115241900	159500	159500	159500	159500	1
577	20231220	091200	115082400	159500	159600	159600	159500	44
578	20231220	091100	108064300	159500	159600	159600	159500	20
579	20231220	091000	104874100	159500	159600	159600	159500	3
580	20231220	090900	104395400	159500	159500	159500	159500	75
581	20231220	090800	92432900	159500	159600	159600	159500	32
582	20231220	090700	87325800	159600	159600	159600	159600	1
583	20231220	090600	87166200	159600	159600	159600	159600	13
584	20231220	090500	85091400	159600	159400	159600	159400	74
585	20231220	090400	73289700	159400	159400	159400	159400	2
586	20231220	090300	72970900	158700	159400	159400	158700	3
587	20231220	090200	72494100	159400	159400	159400	158800	249
588	20231220	090100	32894000	159500	159600	159600	159500	34
589	20231220	090000	27469500	159600	158700	159600	158700	123