KissMeData/006650/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	184700	3813109800	157400	157400	157400	157400	5168
3	20231214	184600	3813109800	157400	157400	157400	157400	0
4	20231214	184500	3813109800	157400	157400	157400	157400	0
5	20231214	184400	3813109800	157400	157400	157400	157400	0
6	20231214	184300	3813109800	157400	157400	157400	157400	0
7	20231214	184200	3813109800	157400	157400	157400	157400	0
8	20231214	184100	3813109800	157400	157400	157400	157400	0
9	20231214	184000	3813109800	157400	157400	157400	157400	0
10	20231214	183900	3813109800	157400	157400	157400	157400	0
11	20231214	183800	3813109800	157400	157400	157400	157400	0
12	20231214	183700	3813109800	157400	157400	157400	157400	0
13	20231214	183600	3813109800	157400	157400	157400	157400	0
14	20231214	183500	3813109800	157400	157400	157400	157400	0
15	20231214	183400	3813109800	157400	157400	157400	157400	0
16	20231214	183300	3813109800	157400	157400	157400	157400	0
17	20231214	183200	3813109800	157400	157400	157400	157400	0
18	20231214	183100	3813109800	157400	157400	157400	157400	0
19	20231214	183000	3813109800	157400	157400	157400	157400	0
20	20231214	182900	3813109800	157400	157400	157400	157400	0
21	20231214	182800	3813109800	157400	157400	157400	157400	0
22	20231214	182700	3813109800	157400	157400	157400	157400	0
23	20231214	182600	3813109800	157400	157400	157400	157400	0
24	20231214	182500	3813109800	157400	157400	157400	157400	0
25	20231214	182400	3813109800	157400	157400	157400	157400	0
26	20231214	182300	3813109800	157400	157400	157400	157400	0
27	20231214	182200	3813109800	157400	157400	157400	157400	0
28	20231214	182100	3813109800	157400	157400	157400	157400	0
29	20231214	182000	3813109800	157400	157400	157400	157400	0
30	20231214	181900	3813109800	157400	157400	157400	157400	0
31	20231214	181800	3813109800	157400	157400	157400	157400	0
32	20231214	181700	3813109800	157400	157400	157400	157400	5168
33	20231214	181600	3813109800	157400	157400	157400	157400	0
34	20231214	181500	3813109800	157400	157400	157400	157400	0
35	20231214	181400	3813109800	157400	157400	157400	157400	0
36	20231214	181300	3813109800	157400	157400	157400	157400	0
37	20231214	181200	3813109800	157400	157400	157400	157400	0
38	20231214	181100	3813109800	157400	157400	157400	157400	0
39	20231214	181000	3813109800	157400	157400	157400	157400	0
40	20231214	180900	3813109800	157400	157400	157400	157400	0
41	20231214	180800	3813109800	157400	157400	157400	157400	0
42	20231214	180700	3813109800	157400	157400	157400	157400	0
43	20231214	180600	3813109800	157400	157400	157400	157400	0
44	20231214	180500	3813109800	157400	157400	157400	157400	0
45	20231214	180400	3813109800	157400	157400	157400	157400	0
46	20231214	180300	3813109800	157400	157400	157400	157400	0
47	20231214	180200	3813109800	157400	157400	157400	157400	0
48	20231214	180100	3813109800	157400	157400	157400	157400	0
49	20231214	180000	3813109800	157400	157400	157400	157400	0
50	20231214	175900	3813109800	157400	157400	157400	157400	0
51	20231214	175800	3813109800	157400	157400	157400	157400	0
52	20231214	175700	3813109800	157400	157400	157400	157400	0
53	20231214	175600	3813109800	157400	157400	157400	157400	0
54	20231214	175500	3813109800	157400	157400	157400	157400	0
55	20231214	175400	3813109800	157400	157400	157400	157400	0
56	20231214	175300	3813109800	157400	157400	157400	157400	0
57	20231214	175200	3813109800	157400	157400	157400	157400	0
58	20231214	175100	3813109800	157400	157400	157400	157400	0
59	20231214	175000	3813109800	157400	157400	157400	157400	0
60	20231214	174900	3813109800	157400	157400	157400	157400	0
61	20231214	174800	3813109800	157400	157400	157400	157400	0
62	20231214	174700	3813109800	157400	157400	157400	157400	5168
63	20231214	174600	3813109800	157400	157400	157400	157400	0
64	20231214	174500	3813109800	157400	157400	157400	157400	0
65	20231214	174400	3813109800	157400	157400	157400	157400	0
66	20231214	174300	3813109800	157400	157400	157400	157400	0
67	20231214	174200	3813109800	157400	157400	157400	157400	0
68	20231214	174100	3813109800	157400	157400	157400	157400	0
69	20231214	174000	3813109800	157400	157400	157400	157400	0
70	20231214	173900	3813109800	157400	157400	157400	157400	0
71	20231214	173800	3813109800	157400	157400	157400	157400	0
72	20231214	173700	3813109800	157400	157400	157400	157400	0
73	20231214	173600	3813109800	157400	157400	157400	157400	0
74	20231214	173500	3813109800	157400	157400	157400	157400	0
75	20231214	173400	3813109800	157400	157400	157400	157400	0
76	20231214	173300	3813109800	157400	157400	157400	157400	0
77	20231214	173200	3813109800	157400	157400	157400	157400	0
78	20231214	173100	3813109800	157400	157400	157400	157400	0
79	20231214	173000	3813109800	157400	157400	157400	157400	0
80	20231214	172900	3813109800	157400	157400	157400	157400	0
81	20231214	172800	3813109800	157400	157400	157400	157400	0
82	20231214	172700	3813109800	157400	157400	157400	157400	0
83	20231214	172600	3813109800	157400	157400	157400	157400	0
84	20231214	172500	3813109800	157400	157400	157400	157400	0
85	20231214	172400	3813109800	157400	157400	157400	157400	0
86	20231214	172300	3813109800	157400	157400	157400	157400	0
87	20231214	172200	3813109800	157400	157400	157400	157400	0
88	20231214	172100	3813109800	157400	157400	157400	157400	0
89	20231214	172000	3813109800	157400	157400	157400	157400	0
90	20231214	171900	3813109800	157400	157400	157400	157400	0
91	20231214	171800	3813109800	157400	157400	157400	157400	0
92	20231214	171700	3813109800	157400	157400	157400	157400	5168
93	20231214	171600	3813109800	157400	157400	157400	157400	0
94	20231214	171500	3813109800	157400	157400	157400	157400	0
95	20231214	171400	3813109800	157400	157400	157400	157400	0
96	20231214	171300	3813109800	157400	157400	157400	157400	0
97	20231214	171200	3813109800	157400	157400	157400	157400	0
98	20231214	171100	3813109800	157400	157400	157400	157400	0
99	20231214	171000	3813109800	157400	157400	157400	157400	0
100	20231214	170900	3813109800	157400	157400	157400	157400	0
101	20231214	170800	3813109800	157400	157400	157400	157400	0
102	20231214	170700	3813109800	157400	157400	157400	157400	0
103	20231214	170600	3813109800	157400	157400	157400	157400	0
104	20231214	170500	3813109800	157400	157400	157400	157400	0
105	20231214	170400	3813109800	157400	157400	157400	157400	0
106	20231214	170300	3813109800	157400	157400	157400	157400	0
107	20231214	170200	3813109800	157400	157400	157400	157400	0
108	20231214	170100	3813109800	157400	157400	157400	157400	0
109	20231214	170000	3813109800	157400	157400	157400	157400	0
110	20231214	165900	3813109800	157400	157400	157400	157400	0
111	20231214	165800	3813109800	157400	157400	157400	157400	0
112	20231214	165700	3813109800	157400	157400	157400	157400	0
113	20231214	165600	3813109800	157400	157400	157400	157400	0
114	20231214	165500	3813109800	157400	157400	157400	157400	0
115	20231214	165400	3813109800	157400	157400	157400	157400	0
116	20231214	165300	3813109800	157400	157400	157400	157400	0
117	20231214	165200	3813109800	157400	157400	157400	157400	0
118	20231214	165100	3813109800	157400	157400	157400	157400	0
119	20231214	165000	3813109800	157400	157400	157400	157400	0
120	20231214	164900	3813109800	157400	157400	157400	157400	0
121	20231214	164800	3813109800	157400	157400	157400	157400	0
122	20231214	164700	3813109800	157400	157400	157400	157400	5168
123	20231214	164600	3813109800	157400	157400	157400	157400	0
124	20231214	164500	3813109800	157400	157400	157400	157400	0
125	20231214	164400	3813109800	157400	157400	157400	157400	0
126	20231214	164300	3813109800	157400	157400	157400	157400	0
127	20231214	164200	3813109800	157400	157400	157400	157400	0
128	20231214	164100	3813109800	157400	157400	157400	157400	0
129	20231214	164000	3813109800	157400	157400	157400	157400	0
130	20231214	163900	3813109800	157400	157400	157400	157400	0
131	20231214	163800	3813109800	157400	157400	157400	157400	0
132	20231214	163700	3813109800	157400	157400	157400	157400	0
133	20231214	163600	3813109800	157400	157400	157400	157400	0
134	20231214	163500	3813109800	157400	157400	157400	157400	0
135	20231214	163400	3813109800	157400	157400	157400	157400	0
136	20231214	163300	3813109800	157400	157400	157400	157400	0
137	20231214	163200	3813109800	157400	157400	157400	157400	0
138	20231214	163100	3813109800	157400	157400	157400	157400	0
139	20231214	163000	3813109800	157400	157400	157400	157400	0
140	20231214	162900	3813109800	157400	157400	157400	157400	0
141	20231214	162800	3813109800	157400	157400	157400	157400	0
142	20231214	162700	3813109800	157400	157400	157400	157400	0
143	20231214	162600	3813109800	157400	157400	157400	157400	0
144	20231214	162500	3813109800	157400	157400	157400	157400	0
145	20231214	162400	3813109800	157400	157400	157400	157400	0
146	20231214	162300	3813109800	157400	157400	157400	157400	0
147	20231214	162200	3813109800	157400	157400	157400	157400	0
148	20231214	162100	3813109800	157400	157400	157400	157400	0
149	20231214	162000	3813109800	157400	157400	157400	157400	0
150	20231214	161900	3813109800	157400	157400	157400	157400	0
151	20231214	161800	3813109800	157400	157400	157400	157400	0
152	20231214	161700	3813109800	157400	157400	157400	157400	5168
153	20231214	161600	3813109800	157400	157400	157400	157400	0
154	20231214	161500	3813109800	157400	157400	157400	157400	0
155	20231214	161400	3813109800	157400	157400	157400	157400	0
156	20231214	161300	3813109800	157400	157400	157400	157400	0
157	20231214	161200	3813109800	157400	157400	157400	157400	0
158	20231214	161100	3813109800	157400	157400	157400	157400	0
159	20231214	161000	3813109800	157400	157400	157400	157400	0
160	20231214	160900	3813109800	157400	157400	157400	157400	0
161	20231214	160800	3813109800	157400	157400	157400	157400	0
162	20231214	160700	3813109800	157400	157400	157400	157400	0
163	20231214	160600	3813109800	157400	157400	157400	157400	0
164	20231214	160500	3813109800	157400	157400	157400	157400	0
165	20231214	160400	3813109800	157400	157400	157400	157400	0
166	20231214	160300	3813109800	157400	157400	157400	157400	0
167	20231214	160200	3813109800	157400	157400	157400	157400	0
168	20231214	160100	3813109800	157400	157400	157400	157400	0
169	20231214	160000	3813109800	157400	157400	157400	157400	0
170	20231214	155900	3813109800	157400	157400	157400	157400	0
171	20231214	155800	3813109800	157400	157400	157400	157400	0
172	20231214	155700	3813109800	157400	157400	157400	157400	0
173	20231214	155600	3813109800	157400	157400	157400	157400	0
174	20231214	155500	3813109800	157400	157400	157400	157400	0
175	20231214	155400	3813109800	157400	157400	157400	157400	0
176	20231214	155300	3813109800	157400	157400	157400	157400	0
177	20231214	155200	3813109800	157400	157400	157400	157400	0
178	20231214	155100	3813109800	157400	157400	157400	157400	0
179	20231214	155000	3813109800	157400	157400	157400	157400	0
180	20231214	154900	3813109800	157400	157400	157400	157400	0
181	20231214	154800	3813109800	157400	157400	157400	157400	0
182	20231214	154700	3813109800	157400	157400	157400	157400	5168
183	20231214	154600	3813109800	157400	157400	157400	157400	0
184	20231214	154500	3813109800	157400	157400	157400	157400	0
185	20231214	154400	3813109800	157400	157400	157400	157400	0
186	20231214	154300	3813109800	157400	157400	157400	157400	0
187	20231214	154200	3813109800	157400	157400	157400	157400	0
188	20231214	154100	3813109800	157400	157400	157400	157400	0
189	20231214	154000	3813109800	157400	157400	157400	157400	0
190	20231214	153900	3813109800	157400	157400	157400	157400	0
191	20231214	153800	3813109800	157400	157400	157400	157400	0
192	20231214	153700	3813109800	157400	157400	157400	157400	0
193	20231214	153600	3813109800	157400	157400	157400	157400	0
194	20231214	153500	3813109800	157400	157400	157400	157400	0
195	20231214	153400	3813109800	157400	157400	157400	157400	0
196	20231214	153300	3813109800	157400	157400	157400	157400	0
197	20231214	153200	3813109800	157400	157400	157400	157400	0
198	20231214	153100	3813109800	157400	157400	157400	157400	0
199	20231214	153000	3813109800	157400	157400	157400	157400	5168
200	20231214	152900	2999666600	156800	156800	156800	156800	0
201	20231214	152800	2999666600	156800	156800	156800	156800	0
202	20231214	152700	2999666600	156800	156800	156800	156800	0
203	20231214	152600	2999666600	156800	156800	156800	156800	0
204	20231214	152500	2999666600	156800	156800	156800	156800	0
205	20231214	152400	2999666600	156800	156800	156800	156800	0
206	20231214	152300	2999666600	156800	156800	156800	156800	0
207	20231214	152200	2999666600	156800	156800	156800	156800	0
208	20231214	152100	2999666600	156800	156800	156800	156800	0
209	20231214	152000	2999666600	156800	156800	156800	156800	0
210	20231214	151900	2999666600	156800	156100	157000	156100	77
211	20231214	151800	2987586400	157000	156000	157000	156000	160
212	20231214	151700	2962511800	156100	156700	156800	155800	141
213	20231214	151600	2940451300	156700	155700	156700	155600	313
214	20231214	151500	2891635300	155700	155700	155900	155600	130
215	20231214	151400	2871392500	155900	155600	156000	155600	156
216	20231214	151300	2847090900	155600	155800	155900	155600	142
217	20231214	151200	2824982000	155700	155600	156000	155600	135
218	20231214	151100	2803951800	155700	155800	155800	155600	107
219	20231214	151000	2787289800	155900	155700	155900	155700	162
220	20231214	150900	2762054800	155700	155700	155900	155700	34
221	20231214	150800	2756759200	155700	156000	156000	155700	57
222	20231214	150700	2747879300	156100	155700	156100	155700	118
223	20231214	150600	2729473000	155700	155800	156100	155700	89
224	20231214	150500	2715598600	155700	155700	156500	155600	33
225	20231214	150400	2710457000	155700	155600	155800	155500	206
226	20231214	150300	2678399500	155600	155600	155700	155600	155
227	20231214	150200	2654275500	155700	155800	155800	155600	99
228	20231214	150100	2638868500	155700	155700	155800	155600	116
229	20231214	150000	2620807000	155700	155700	155800	155700	168
230	20231214	145900	2594642200	155700	155900	155900	155700	50
231	20231214	145800	2586852700	155800	155900	155900	155800	36
232	20231214	145700	2581243200	155900	155800	156000	155800	63
233	20231214	145600	2571420100	155800	155900	156000	155700	203
234	20231214	145500	2539777700	155800	155800	155900	155700	158
235	20231214	145400	2515159000	155800	156000	156100	155800	249
236	20231214	145300	2476322100	156000	156000	156100	156000	139
237	20231214	145200	2454631200	156100	156000	156100	156000	59
238	20231214	145100	2445426400	156100	156100	156100	156000	172
239	20231214	145000	2418583600	156100	156100	156200	156100	61
240	20231214	144900	2409060300	156100	156200	156300	156100	61
241	20231214	144800	2399535000	156300	156400	156400	156200	62
242	20231214	144700	2389846200	156400	156400	156400	156200	71
243	20231214	144600	2378744200	156400	156500	156500	156200	41
244	20231214	144500	2372331200	156600	156200	156600	156200	52
245	20231214	144400	2364200700	156200	156200	156400	156200	138
246	20231214	144300	2342621200	156400	156600	156600	156200	51
247	20231214	144200	2334651600	156300	156300	156700	156200	89
248	20231214	144100	2320732400	156200	156400	156500	156200	91
249	20231214	144000	2306500700	156400	156200	156500	156200	58
250	20231214	143900	2297436300	156300	156500	156600	156200	96
251	20231214	143800	2282429600	156500	156600	156600	156300	44
252	20231214	143700	2275547500	156600	156300	156600	156300	77
253	20231214	143600	2263509000	156600	156300	156700	156200	60
254	20231214	143500	2254131600	156300	156200	156400	156200	60
255	20231214	143400	2244754600	156200	156200	156400	156100	103
256	20231214	143300	2228656700	156200	156100	156300	156100	87
257	20231214	143200	2215068000	156100	156100	156200	156000	125
258	20231214	143100	2195555800	156200	156100	156300	156100	39
259	20231214	143000	2189466100	156100	156100	156300	156100	48
260	20231214	142900	2181969100	156100	156200	156300	156100	146
261	20231214	142800	2159160600	156300	156500	156700	156200	117
262	20231214	142700	2140852600	156600	156600	156600	156500	44
263	20231214	142600	2133965000	156600	156600	156700	156500	90
264	20231214	142500	2119872800	156600	156600	156700	156600	74
265	20231214	142400	2108283300	156600	156700	156800	156600	50
266	20231214	142300	2100448800	156700	156800	157000	156700	27
267	20231214	142200	2096215400	156700	156700	156800	156700	74
268	20231214	142100	2084618900	156700	156800	156800	156600	63
269	20231214	142000	2074748500	156800	156600	156800	156600	57
270	20231214	141900	2065817800	156600	156900	156900	156600	64
271	20231214	141800	2055788000	156700	156800	156900	156700	64
272	20231214	141700	2045751300	156800	156900	157000	156800	37
273	20231214	141600	2039946100	157000	156800	157000	156800	146
274	20231214	141500	2017033300	156900	156600	156900	156600	168
275	20231214	141400	1990692100	156600	156400	156600	156400	82
276	20231214	141300	1977856000	156400	156500	156500	156100	35
277	20231214	141200	1972381900	156100	156000	156200	156000	137
278	20231214	141100	1951000700	156100	156200	156200	156000	172
279	20231214	141000	1924157900	156300	156600	156600	156200	131
280	20231214	140900	1903670100	156500	156900	156900	156500	27
281	20231214	140800	1899438900	157000	156400	157000	156400	327
282	20231214	140700	1848246100	156300	156200	156300	156000	109
283	20231214	140600	1831214200	156500	156000	156500	156000	127
284	20231214	140500	1811365800	156000	157000	157000	155500	761
285	20231214	140400	1692411200	157200	157600	157600	157000	232
286	20231214	140300	1655890700	157600	157800	158000	157600	170
287	20231214	140200	1629080500	157900	158300	158300	157800	146
288	20231214	140100	1606007600	158300	158600	158600	158100	77
289	20231214	140000	1593826200	158700	158900	159000	158600	57
290	20231214	135900	1584772500	158900	159000	159000	158900	31
291	20231214	135800	1579845000	158900	158900	159000	158900	7
292	20231214	135700	1578732300	159000	158900	159000	158900	20
293	20231214	135600	1575552800	158800	158800	158900	158800	23
294	20231214	135500	1571899400	158800	158800	158800	158700	11
295	20231214	135400	1570152700	158700	158800	158800	158700	16
296	20231214	135300	1567612200	158800	158900	158900	158700	17
297	20231214	135200	1564912200	158900	158900	158900	158700	15
298	20231214	135100	1562529300	158900	158800	158900	158700	28
299	20231214	135000	1558081800	158800	158800	158800	158700	15
300	20231214	134900	1555700300	158800	158800	158800	158700	11
301	20231214	134800	1553953600	158800	158800	158800	158600	12
302	20231214	134700	1552048500	158800	158800	158800	158600	26
303	20231214	134600	1547919900	158800	158900	158900	158500	9
304	20231214	134500	1546490700	158900	158800	158900	158600	17
305	20231214	134400	1543790900	158700	158800	158800	158700	18
306	20231214	134300	1540932700	158800	158900	158900	158700	73
307	20231214	134200	1529344600	158900	158900	158900	158900	9
308	20231214	134100	1527914500	158900	158800	158900	158800	11
309	20231214	134000	1526166900	158800	158800	158800	158700	22
310	20231214	133900	1522673600	158800	158800	158800	158800	19
311	20231214	133800	1519656400	158800	158800	158800	158700	20
312	20231214	133700	1516480500	158800	158800	158800	158700	59
313	20231214	133600	1507116400	158800	158800	158800	158700	17
314	20231214	133500	1504417000	158800	158800	158800	158700	26
315	20231214	133400	1500288300	158800	158700	158800	158700	62
316	20231214	133300	1490448700	158700	158700	158700	158600	15
317	20231214	133200	1488068400	158700	158700	158700	158700	12
318	20231214	133100	1486164000	158700	158800	158800	158700	29
319	20231214	133000	1481561500	158800	158600	158800	158600	28
320	20231214	132900	1477116700	158800	158800	158800	158700	9
321	20231214	132800	1475688100	158800	158700	158800	158700	24
322	20231214	132700	1471877400	158700	158700	158800	158700	33
323	20231214	132600	1466638300	158700	158800	158800	158700	19
324	20231214	132500	1463621300	158700	158700	158800	158700	11
325	20231214	132400	1461875100	158700	158800	158800	158700	24
326	20231214	132300	1458064200	158800	158700	158800	158700	31
327	20231214	132200	1453141700	158800	158700	158800	158700	16
328	20231214	132100	1450601100	158700	158700	158700	158600	9
329	20231214	132000	1449172900	158700	158700	158700	158500	21
330	20231214	131900	1445841100	158700	158600	158700	158500	60
331	20231214	131800	1436323700	158600	158600	158600	158500	44
332	20231214	131700	1429348900	158600	158500	158600	158500	21
333	20231214	131600	1426019400	158400	158500	158500	158400	6
334	20231214	131500	1425068700	158400	158400	158400	158300	17
335	20231214	131400	1422376200	158400	158500	158500	158400	25
336	20231214	131300	1418415400	158500	158400	158500	158400	12
337	20231214	131200	1416514300	158400	158400	158400	158300	13
338	20231214	131100	1414455200	158400	158400	158400	158400	24
339	20231214	131000	1410653600	158400	158300	158400	158300	13
340	20231214	130900	1408594900	158400	158400	158400	158400	5
341	20231214	130800	1407802900	158400	158500	158500	158400	25
342	20231214	130700	1403842800	158400	158300	158400	158300	20
343	20231214	130600	1400675500	158300	158500	158500	158300	14
344	20231214	130500	1398458300	158500	158500	158500	158400	10
345	20231214	130400	1396873500	158400	158500	158500	158400	4
346	20231214	130300	1396239700	158500	158500	158500	158400	21
347	20231214	130200	1392911300	158500	158400	158500	158400	7
348	20231214	130100	1391802200	158400	158400	158400	158400	1
349	20231214	130000	1391643800	158500	158400	158500	158300	15
350	20231214	125900	1389268100	158300	158400	158400	158200	20
351	20231214	125800	1386102100	158400	158400	158400	158400	25
352	20231214	125700	1382142100	158400	158300	158400	158300	25
353	20231214	125600	1378182200	158400	158400	158400	158300	9
354	20231214	125500	1376756700	158300	158200	158300	158200	15
355	20231214	125400	1374382300	158200	158300	158300	158200	12
356	20231214	125300	1372483500	158400	158300	158400	158300	14
357	20231214	125200	1370266300	158400	158300	158400	158300	8
358	20231214	125100	1368999700	158400	158400	158400	158400	21
359	20231214	125000	1365673300	158300	158400	158400	158300	8
360	20231214	124900	1364406400	158300	158300	158300	158300	2
361	20231214	124800	1364089800	158400	158400	158400	158400	13
362	20231214	124700	1362030600	158400	158300	158400	158300	17
363	20231214	124600	1359339300	158300	158300	158300	158300	5
364	20231214	124500	1358547800	158300	158300	158300	158300	3
365	20231214	124400	1358072900	158200	158200	158200	158200	10
366	20231214	124300	1356490900	158200	158200	158300	158200	21
367	20231214	124200	1353168400	158100	158100	158100	158100	1
368	20231214	124100	1353010300	158200	158200	158200	157900	20
369	20231214	124000	1349846600	157900	158100	158200	157900	33
370	20231214	123900	1344630300	158100	158000	158100	158000	23
371	20231214	123800	1340994300	158000	158000	158000	158000	3
372	20231214	123700	1340520300	158000	157900	158000	157900	124
373	20231214	123600	1320939300	157900	157900	157900	157900	2
374	20231214	123500	1320623500	157900	157900	157900	157800	18
375	20231214	123400	1317781400	157900	157900	157900	157900	32
376	20231214	123300	1312728600	157900	158000	158000	157900	5
377	20231214	123200	1311938900	158000	157900	158000	157900	41
378	20231214	123100	1305462500	157900	157900	157900	157900	18
379	20231214	123000	1302620300	157900	157900	157900	157900	8
380	20231214	122900	1301357100	157900	157900	157900	157900	9
381	20231214	122800	1299936000	157900	157900	157900	157900	4
382	20231214	122700	1299304400	157900	158000	158000	157900	35
383	20231214	122600	1293776500	157900	157900	157900	157900	0
384	20231214	122500	1293776500	157900	158000	158000	157900	28
385	20231214	122400	1289353100	158000	157900	158000	157900	12
386	20231214	122300	1287458200	158000	158000	158000	158000	19
387	20231214	122200	1284456200	158000	157900	158000	157800	28
388	20231214	122100	1280034900	157900	157900	157900	157900	3
389	20231214	122000	1279561200	157900	157900	157900	157900	8
390	20231214	121900	1278298000	157900	157800	157900	157800	16
391	20231214	121800	1275771800	157900	157800	157900	157800	12
392	20231214	121700	1273877100	157900	157900	157900	157900	5
393	20231214	121600	1273087600	157900	157900	157900	157800	19
394	20231214	121500	1270088500	157900	157900	157900	157900	21
395	20231214	121400	1266772600	157900	157900	157900	157900	2
396	20231214	121300	1266456800	157900	157900	158000	157900	10
397	20231214	121200	1264877200	157800	157900	158000	157800	12
398	20231214	121100	1262982500	158000	157900	158000	157900	27
399	20231214	121000	1258717300	158000	157900	158000	157900	4
400	20231214	120900	1258085400	157900	158000	158000	157900	14
401	20231214	120800	1255873800	157900	157900	157900	157900	1
402	20231214	120700	1255715900	158000	157900	158000	157900	16
403	20231214	120600	1253188200	157900	157900	157900	157900	14
404	20231214	120500	1250977600	157900	158000	158000	157900	4
405	20231214	120400	1250345900	158000	158000	158000	157900	8
406	20231214	120300	1249082000	157800	158000	158000	157800	19
407	20231214	120200	1246080300	157900	157900	157900	157900	7
408	20231214	120100	1244975000	157900	157900	157900	157900	2
409	20231214	120000	1244659200	157900	157900	157900	157900	1
410	20231214	115900	1244501300	157900	157800	157900	157800	18
411	20231214	115800	1241660000	157800	157800	157800	157800	2
412	20231214	115700	1241344400	157700	157800	157800	157700	22
413	20231214	115600	1237874800	157900	157800	157900	157800	3
414	20231214	115500	1237401200	157800	157700	157900	157700	24
415	20231214	115400	1233612300	157800	157800	157800	157800	6
416	20231214	115300	1232665500	157800	157800	157800	157800	8
417	20231214	115200	1231403100	157900	157800	157900	157800	13
418	20231214	115100	1229350700	157800	157800	157800	157800	27
419	20231214	115000	1225090100	157800	157800	157800	157800	27
420	20231214	114900	1220829500	157800	157800	157800	157800	19
421	20231214	114800	1217831300	157600	157600	157600	157600	1
422	20231214	114700	1217673700	157800	157800	157800	157500	26
423	20231214	114600	1213572700	157500	157500	157500	157500	1
424	20231214	114500	1213415200	157700	157300	157700	157300	67
425	20231214	114400	1202867800	157300	157300	157300	157300	11
426	20231214	114300	1201137500	157300	157200	157300	157200	30
427	20231214	114200	1196419500	157300	157300	157300	157300	1
428	20231214	114100	1196262200	157300	157400	157400	157300	20
429	20231214	114000	1193116000	157300	157500	157500	157300	156
430	20231214	113900	1168551100	157600	157600	157600	157600	14
431	20231214	113800	1166344700	157600	157400	157600	157400	28
432	20231214	113700	1161935700	157400	157400	157400	157400	8
433	20231214	113600	1160676500	157400	157400	157400	157400	5
434	20231214	113500	1159889500	157400	157400	157400	157400	27
435	20231214	113400	1155639700	157400	157600	157600	157400	30
436	20231214	113300	1150916600	157700	157700	157700	157700	7
437	20231214	113200	1149812700	157800	157800	157800	157800	2
438	20231214	113100	1149497100	157500	157500	157600	157500	34
439	20231214	113000	1144141200	157400	157500	157500	157400	5
440	20231214	112900	1143353900	157600	157600	157600	157600	6
441	20231214	112800	1142408300	157500	157600	157800	157500	16
442	20231214	112700	1139887300	157600	157700	157800	157600	126
443	20231214	112600	1120026000	157800	157900	157900	157800	16
444	20231214	112500	1117500700	157900	157900	157900	157800	19
445	20231214	112400	1114500800	157900	157900	157900	157900	10
446	20231214	112300	1112921800	158000	157600	158000	157600	88
447	20231214	112200	1099035600	157700	157700	157700	157700	7
448	20231214	112100	1097931700	157700	157700	157700	157700	3
449	20231214	112000	1097458600	157700	157900	157900	157700	5
450	20231214	111900	1096669500	157900	157500	157900	157500	70
451	20231214	111800	1085623700	157500	157800	157800	157500	165
452	20231214	111700	1059603600	157800	157600	157900	157600	854
453	20231214	111600	924926600	157400	157600	157600	157400	54
454	20231214	111500	916426400	157700	157700	157700	157600	23
455	20231214	111400	912799500	157500	157500	157500	157500	18
456	20231214	111300	909964500	157600	157900	157900	157600	15
457	20231214	111200	907599700	157900	157400	157900	157400	58
458	20231214	111100	898457300	157600	157700	157700	157500	104
459	20231214	111000	882064200	157500	157700	157800	157500	38
460	20231214	110900	876071900	157800	157800	157800	157800	4
461	20231214	110800	875440700	157600	157400	157600	157400	2
462	20231214	110700	875125700	157900	157300	157900	157300	55
463	20231214	110600	866462900	157500	157600	157600	157400	54
464	20231214	110500	857955000	157600	157600	157600	157600	10
465	20231214	110400	856379000	157600	157600	157600	157600	1
466	20231214	110300	856221400	157700	157600	157700	157600	30
467	20231214	110200	851491200	157600	157500	157600	157500	23
468	20231214	110100	847868300	157500	157600	157700	157500	18
469	20231214	110000	845031300	157700	157900	157900	157500	225
470	20231214	105900	809557000	158000	158000	158000	157900	30
471	20231214	105800	804819100	158100	157900	158100	157900	78
472	20231214	105700	792495300	157800	157900	157900	157800	44
473	20231214	105600	785548700	157900	157800	157900	157800	52
474	20231214	105500	777342400	157800	157800	157800	157800	21
475	20231214	105400	774028600	157800	157800	157800	157800	7
476	20231214	105300	772924000	157800	157800	157800	157800	9
477	20231214	105200	771503800	157800	157800	157800	157800	3
478	20231214	105100	771030400	157800	157800	157800	157800	23
479	20231214	105000	767401000	157800	157800	157800	157800	6
480	20231214	104900	766454200	157800	157800	157800	157800	9
481	20231214	104800	765034000	157800	157800	157800	157800	6
482	20231214	104700	764087200	157800	157800	157800	157700	33
483	20231214	104600	758881500	157800	157800	157800	157800	17
484	20231214	104500	756198900	157800	157900	157900	157800	21
485	20231214	104400	752884000	157900	157900	157900	157900	13
486	20231214	104300	750831300	157900	157800	157900	157800	66
487	20231214	104200	740413800	157800	157800	157800	157800	11
488	20231214	104100	738678000	157800	157800	157800	157800	11
489	20231214	104000	736942200	157800	157800	157800	157800	2
490	20231214	103900	736626600	157800	157800	157800	157800	19
491	20231214	103800	733628400	157600	157900	157900	157600	11
492	20231214	103700	731892900	157900	158000	158000	157900	8
493	20231214	103600	730629000	158000	157700	158000	157700	11
494	20231214	103500	728892500	158000	158000	158000	158000	32
495	20231214	103400	723836500	158000	157900	158000	157900	4
496	20231214	103300	723204600	157400	157600	157600	157400	8
497	20231214	103200	721944700	158000	158000	158000	158000	6
498	20231214	103100	720996700	158000	157500	158000	157500	17
499	20231214	103000	718317700	157500	156900	157500	156800	311
500	20231214	102900	669521600	156900	157100	157200	156900	44
501	20231214	102800	662611600	157200	157300	157300	157100	24
502	20231214	102700	658837800	157100	157200	157300	157100	189
503	20231214	102600	629141500	157200	157400	157400	157200	139
504	20231214	102500	607270300	157300	157400	157500	157300	23
505	20231214	102400	603650500	157500	157500	157600	157500	26
506	20231214	102300	599555100	157600	157500	157600	157500	27
507	20231214	102200	595300600	157500	157500	157600	157500	19
508	20231214	102100	592307900	157500	157500	157500	157500	1
509	20231214	102000	592150400	157500	157500	157500	157500	8
510	20231214	101900	590890400	157500	157600	157600	157400	23
511	20231214	101800	587266400	157600	157600	157600	157400	10
512	20231214	101700	585691000	157600	157600	157600	157600	10
513	20231214	101600	584115000	157500	157400	157700	157400	50
514	20231214	101500	576243300	157400	157200	157400	157200	14
515	20231214	101400	574039900	157200	157400	157400	157200	80
516	20231214	101300	561463000	157500	157500	157500	157400	17
517	20231214	101200	558785600	157700	157700	157700	157400	35
518	20231214	101100	553269500	157700	157600	157700	157600	23
519	20231214	101000	549643000	157500	157600	157700	157500	4
520	20231214	100900	549012700	157600	157800	157800	157600	30
521	20231214	100800	544278900	157800	157600	157800	157600	11
522	20231214	100700	542543900	157800	158000	158000	157500	19
523	20231214	100600	539543400	158000	157600	158000	157600	61
524	20231214	100500	529924400	157500	158000	158000	157500	2
525	20231214	100400	529608900	157900	157100	157900	157100	16
526	20231214	100300	527083300	158000	158000	158000	157000	77
527	20231214	100200	514971700	158000	158000	158000	158000	20
528	20231214	100100	511811700	158000	157400	158000	157200	4
529	20231214	100000	511181100	158000	157200	158100	157200	6
530	20231214	095900	510234600	157100	158100	158100	157100	49
531	20231214	095800	502514500	158100	158100	158100	158100	6
532	20231214	095700	501565900	158100	158100	158100	157900	18
533	20231214	095600	498720700	157200	157400	157400	157200	62
534	20231214	095500	488967100	157400	157700	158100	157400	82
535	20231214	095400	476036500	157700	157700	157700	157700	25
536	20231214	095300	472094000	157800	157400	157800	157400	12
537	20231214	095200	470203400	157800	158300	158300	157800	194
538	20231214	095100	439545900	158400	158600	158600	158400	51
539	20231214	095000	431461200	158600	158300	158600	158300	6
540	20231214	094900	430509900	158600	158600	158600	158500	23
541	20231214	094800	426863400	158600	158700	158700	158600	14
542	20231214	094700	424642500	158600	158700	158700	158600	32
543	20231214	094600	419565900	158700	158700	158700	158700	3
544	20231214	094500	419089800	158600	158600	158700	158500	28
545	20231214	094400	414648300	158700	158800	158900	158700	65
546	20231214	094300	404327100	158800	158500	158800	158500	90
547	20231214	094200	390058000	158400	158300	158400	158300	85
548	20231214	094100	376598200	158300	158300	158300	158300	38
549	20231214	094000	370582800	158300	158100	158300	158100	2
550	20231214	093900	370266400	158100	158000	158300	158000	259
551	20231214	093800	329312500	158100	158000	158100	158000	157
552	20231214	093700	304503800	157900	157900	157900	157900	2
553	20231214	093600	304188000	157900	157900	157900	157900	35
554	20231214	093500	298661500	157900	157900	157900	157800	62
555	20231214	093400	288872700	157900	157500	157900	157500	171
556	20231214	093300	261931200	157500	157500	157500	157400	17
557	20231214	093200	259254200	157500	157500	157500	157500	3
558	20231214	093100	258781700	157400	157500	157500	157400	22
559	20231214	093000	255317100	157500	157500	157500	157500	4
560	20231214	092900	254687100	157500	157500	157500	157100	23
561	20231214	092800	251066700	157400	157100	157400	157100	17
562	20231214	092700	248392400	157000	157500	157500	157000	24
563	20231214	092600	244614800	157300	157400	157500	157300	90
564	20231214	092500	230448400	157500	157500	157500	157500	34
565	20231214	092400	225093400	157000	157500	157500	157000	2
566	20231214	092300	224778900	157500	157500	157500	157500	1
567	20231214	092200	224621400	156900	157500	157500	156900	59
568	20231214	092100	215361300	157600	157600	157600	157600	0
569	20231214	092000	215361300	157600	157600	157600	156200	57
570	20231214	091900	206391200	157400	157200	157700	157000	78
571	20231214	091800	194131200	157200	157400	157400	157200	61
572	20231214	091700	184537200	157700	157700	157700	157700	5
573	20231214	091600	183748700	157200	157700	157800	157200	50
574	20231214	091500	175870400	157700	158000	158100	157700	179
575	20231214	091400	147626100	158000	158100	158100	158000	141
576	20231214	091300	125341800	158000	158000	158000	158000	5
577	20231214	091200	124551800	158100	158100	158100	158100	1
578	20231214	091100	124393700	158100	158000	158100	158000	35
579	20231214	091000	118863400	157900	157900	157900	157900	3
580	20231214	090900	118389700	158000	158000	158000	158000	19
581	20231214	090800	115387700	158100	157900	158100	157900	18
582	20231214	090700	112542800	157900	157800	158100	157700	213
583	20231214	090600	78913700	157800	158100	158100	157800	75
584	20231214	090500	67077200	157800	158300	158300	157800	9
585	20231214	090400	65654600	158300	158300	158300	158200	51
586	20231214	090300	57584000	158300	158000	158300	158000	108
587	20231214	090200	40493600	158300	158300	158300	158300	11
588	20231214	090100	38752300	157500	157500	157500	157500	39
589	20231214	090000	32609800	157500	158400	158400	157500	206