KissMeData/006650/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	184700	1628260300	155300	155300	155300	155300	505
3	20231222	184600	1628260300	155300	155300	155300	155300	0
4	20231222	184500	1628260300	155300	155300	155300	155300	0
5	20231222	184400	1628260300	155300	155300	155300	155300	0
6	20231222	184300	1628260300	155300	155300	155300	155300	0
7	20231222	184200	1628260300	155300	155300	155300	155300	0
8	20231222	184100	1628260300	155300	155300	155300	155300	0
9	20231222	184000	1628260300	155300	155300	155300	155300	0
10	20231222	183900	1628260300	155300	155300	155300	155300	0
11	20231222	183800	1628260300	155300	155300	155300	155300	0
12	20231222	183700	1628260300	155300	155300	155300	155300	0
13	20231222	183600	1628260300	155300	155300	155300	155300	0
14	20231222	183500	1628260300	155300	155300	155300	155300	0
15	20231222	183400	1628260300	155300	155300	155300	155300	0
16	20231222	183300	1628260300	155300	155300	155300	155300	0
17	20231222	183200	1628260300	155300	155300	155300	155300	0
18	20231222	183100	1628260300	155300	155300	155300	155300	0
19	20231222	183000	1628260300	155300	155300	155300	155300	0
20	20231222	182900	1628260300	155300	155300	155300	155300	0
21	20231222	182800	1628260300	155300	155300	155300	155300	0
22	20231222	182700	1628260300	155300	155300	155300	155300	0
23	20231222	182600	1628260300	155300	155300	155300	155300	0
24	20231222	182500	1628260300	155300	155300	155300	155300	0
25	20231222	182400	1628260300	155300	155300	155300	155300	0
26	20231222	182300	1628260300	155300	155300	155300	155300	0
27	20231222	182200	1628260300	155300	155300	155300	155300	0
28	20231222	182100	1628260300	155300	155300	155300	155300	0
29	20231222	182000	1628260300	155300	155300	155300	155300	0
30	20231222	181900	1628260300	155300	155300	155300	155300	0
31	20231222	181800	1628260300	155300	155300	155300	155300	0
32	20231222	181700	1628260300	155300	155300	155300	155300	505
33	20231222	181600	1628260300	155300	155300	155300	155300	0
34	20231222	181500	1628260300	155300	155300	155300	155300	0
35	20231222	181400	1628260300	155300	155300	155300	155300	0
36	20231222	181300	1628260300	155300	155300	155300	155300	0
37	20231222	181200	1628260300	155300	155300	155300	155300	0
38	20231222	181100	1628260300	155300	155300	155300	155300	0
39	20231222	181000	1628260300	155300	155300	155300	155300	0
40	20231222	180900	1628260300	155300	155300	155300	155300	0
41	20231222	180800	1628260300	155300	155300	155300	155300	0
42	20231222	180700	1628260300	155300	155300	155300	155300	0
43	20231222	180600	1628260300	155300	155300	155300	155300	0
44	20231222	180500	1628260300	155300	155300	155300	155300	0
45	20231222	180400	1628260300	155300	155300	155300	155300	0
46	20231222	180300	1628260300	155300	155300	155300	155300	0
47	20231222	180200	1628260300	155300	155300	155300	155300	0
48	20231222	180100	1628260300	155300	155300	155300	155300	0
49	20231222	180000	1628260300	155300	155300	155300	155300	0
50	20231222	175900	1628260300	155300	155300	155300	155300	0
51	20231222	175800	1628260300	155300	155300	155300	155300	0
52	20231222	175700	1628260300	155300	155300	155300	155300	0
53	20231222	175600	1628260300	155300	155300	155300	155300	0
54	20231222	175500	1628260300	155300	155300	155300	155300	0
55	20231222	175400	1628260300	155300	155300	155300	155300	0
56	20231222	175300	1628260300	155300	155300	155300	155300	0
57	20231222	175200	1628260300	155300	155300	155300	155300	0
58	20231222	175100	1628260300	155300	155300	155300	155300	0
59	20231222	175000	1628260300	155300	155300	155300	155300	0
60	20231222	174900	1628260300	155300	155300	155300	155300	0
61	20231222	174800	1628260300	155300	155300	155300	155300	0
62	20231222	174700	1628260300	155300	155300	155300	155300	505
63	20231222	174600	1628260300	155300	155300	155300	155300	0
64	20231222	174500	1628260300	155300	155300	155300	155300	0
65	20231222	174400	1628260300	155300	155300	155300	155300	0
66	20231222	174300	1628260300	155300	155300	155300	155300	0
67	20231222	174200	1628260300	155300	155300	155300	155300	0
68	20231222	174100	1628260300	155300	155300	155300	155300	0
69	20231222	174000	1628260300	155300	155300	155300	155300	0
70	20231222	173900	1628260300	155300	155300	155300	155300	0
71	20231222	173800	1628260300	155300	155300	155300	155300	0
72	20231222	173700	1628260300	155300	155300	155300	155300	0
73	20231222	173600	1628260300	155300	155300	155300	155300	0
74	20231222	173500	1628260300	155300	155300	155300	155300	0
75	20231222	173400	1628260300	155300	155300	155300	155300	0
76	20231222	173300	1628260300	155300	155300	155300	155300	0
77	20231222	173200	1628260300	155300	155300	155300	155300	0
78	20231222	173100	1628260300	155300	155300	155300	155300	0
79	20231222	173000	1628260300	155300	155300	155300	155300	0
80	20231222	172900	1628260300	155300	155300	155300	155300	0
81	20231222	172800	1628260300	155300	155300	155300	155300	0
82	20231222	172700	1628260300	155300	155300	155300	155300	0
83	20231222	172600	1628260300	155300	155300	155300	155300	0
84	20231222	172500	1628260300	155300	155300	155300	155300	0
85	20231222	172400	1628260300	155300	155300	155300	155300	0
86	20231222	172300	1628260300	155300	155300	155300	155300	0
87	20231222	172200	1628260300	155300	155300	155300	155300	0
88	20231222	172100	1628260300	155300	155300	155300	155300	0
89	20231222	172000	1628260300	155300	155300	155300	155300	0
90	20231222	171900	1628260300	155300	155300	155300	155300	0
91	20231222	171800	1628260300	155300	155300	155300	155300	0
92	20231222	171700	1628260300	155300	155300	155300	155300	505
93	20231222	171600	1628260300	155300	155300	155300	155300	0
94	20231222	171500	1628260300	155300	155300	155300	155300	0
95	20231222	171400	1628260300	155300	155300	155300	155300	0
96	20231222	171300	1628260300	155300	155300	155300	155300	0
97	20231222	171200	1628260300	155300	155300	155300	155300	0
98	20231222	171100	1628260300	155300	155300	155300	155300	0
99	20231222	171000	1628260300	155300	155300	155300	155300	0
100	20231222	170900	1628260300	155300	155300	155300	155300	0
101	20231222	170800	1628260300	155300	155300	155300	155300	0
102	20231222	170700	1628260300	155300	155300	155300	155300	0
103	20231222	170600	1628260300	155300	155300	155300	155300	0
104	20231222	170500	1628260300	155300	155300	155300	155300	0
105	20231222	170400	1628260300	155300	155300	155300	155300	0
106	20231222	170300	1628260300	155300	155300	155300	155300	0
107	20231222	170200	1628260300	155300	155300	155300	155300	0
108	20231222	170100	1628260300	155300	155300	155300	155300	0
109	20231222	170000	1628260300	155300	155300	155300	155300	0
110	20231222	165900	1628260300	155300	155300	155300	155300	0
111	20231222	165800	1628260300	155300	155300	155300	155300	0
112	20231222	165700	1628260300	155300	155300	155300	155300	0
113	20231222	165600	1628260300	155300	155300	155300	155300	0
114	20231222	165500	1628260300	155300	155300	155300	155300	0
115	20231222	165400	1628260300	155300	155300	155300	155300	0
116	20231222	165300	1628260300	155300	155300	155300	155300	0
117	20231222	165200	1628260300	155300	155300	155300	155300	0
118	20231222	165100	1628260300	155300	155300	155300	155300	0
119	20231222	165000	1628260300	155300	155300	155300	155300	0
120	20231222	164900	1628260300	155300	155300	155300	155300	0
121	20231222	164800	1628260300	155300	155300	155300	155300	0
122	20231222	164700	1628260300	155300	155300	155300	155300	505
123	20231222	164600	1628260300	155300	155300	155300	155300	0
124	20231222	164500	1628260300	155300	155300	155300	155300	0
125	20231222	164400	1628260300	155300	155300	155300	155300	0
126	20231222	164300	1628260300	155300	155300	155300	155300	0
127	20231222	164200	1628260300	155300	155300	155300	155300	0
128	20231222	164100	1628260300	155300	155300	155300	155300	0
129	20231222	164000	1628260300	155300	155300	155300	155300	0
130	20231222	163900	1628260300	155300	155300	155300	155300	0
131	20231222	163800	1628260300	155300	155300	155300	155300	0
132	20231222	163700	1628260300	155300	155300	155300	155300	0
133	20231222	163600	1628260300	155300	155300	155300	155300	0
134	20231222	163500	1628260300	155300	155300	155300	155300	0
135	20231222	163400	1628260300	155300	155300	155300	155300	0
136	20231222	163300	1628260300	155300	155300	155300	155300	0
137	20231222	163200	1628260300	155300	155300	155300	155300	0
138	20231222	163100	1628260300	155300	155300	155300	155300	0
139	20231222	163000	1628260300	155300	155300	155300	155300	0
140	20231222	162900	1628260300	155300	155300	155300	155300	0
141	20231222	162800	1628260300	155300	155300	155300	155300	0
142	20231222	162700	1628260300	155300	155300	155300	155300	0
143	20231222	162600	1628260300	155300	155300	155300	155300	0
144	20231222	162500	1628260300	155300	155300	155300	155300	0
145	20231222	162400	1628260300	155300	155300	155300	155300	0
146	20231222	162300	1628260300	155300	155300	155300	155300	0
147	20231222	162200	1628260300	155300	155300	155300	155300	0
148	20231222	162100	1628260300	155300	155300	155300	155300	0
149	20231222	162000	1628260300	155300	155300	155300	155300	0
150	20231222	161900	1628260300	155300	155300	155300	155300	0
151	20231222	161800	1628260300	155300	155300	155300	155300	0
152	20231222	161700	1628260300	155300	155300	155300	155300	505
153	20231222	161600	1628260300	155300	155300	155300	155300	0
154	20231222	161500	1628260300	155300	155300	155300	155300	0
155	20231222	161400	1628260300	155300	155300	155300	155300	0
156	20231222	161300	1628260300	155300	155300	155300	155300	0
157	20231222	161200	1628260300	155300	155300	155300	155300	0
158	20231222	161100	1628260300	155300	155300	155300	155300	0
159	20231222	161000	1628260300	155300	155300	155300	155300	0
160	20231222	160900	1628260300	155300	155300	155300	155300	0
161	20231222	160800	1628260300	155300	155300	155300	155300	0
162	20231222	160700	1628260300	155300	155300	155300	155300	0
163	20231222	160600	1628260300	155300	155300	155300	155300	0
164	20231222	160500	1628260300	155300	155300	155300	155300	0
165	20231222	160400	1628260300	155300	155300	155300	155300	0
166	20231222	160300	1628260300	155300	155300	155300	155300	0
167	20231222	160200	1628260300	155300	155300	155300	155300	0
168	20231222	160100	1628260300	155300	155300	155300	155300	0
169	20231222	160000	1628260300	155300	155300	155300	155300	0
170	20231222	155900	1628260300	155300	155300	155300	155300	0
171	20231222	155800	1628260300	155300	155300	155300	155300	0
172	20231222	155700	1628260300	155300	155300	155300	155300	0
173	20231222	155600	1628260300	155300	155300	155300	155300	0
174	20231222	155500	1628260300	155300	155300	155300	155300	0
175	20231222	155400	1628260300	155300	155300	155300	155300	0
176	20231222	155300	1628260300	155300	155300	155300	155300	0
177	20231222	155200	1628260300	155300	155300	155300	155300	0
178	20231222	155100	1628260300	155300	155300	155300	155300	0
179	20231222	155000	1628260300	155300	155300	155300	155300	0
180	20231222	154900	1628260300	155300	155300	155300	155300	0
181	20231222	154800	1628260300	155300	155300	155300	155300	0
182	20231222	154700	1628260300	155300	155300	155300	155300	505
183	20231222	154600	1628260300	155300	155300	155300	155300	0
184	20231222	154500	1628260300	155300	155300	155300	155300	0
185	20231222	154400	1628260300	155300	155300	155300	155300	0
186	20231222	154300	1628260300	155300	155300	155300	155300	0
187	20231222	154200	1628260300	155300	155300	155300	155300	0
188	20231222	154100	1628260300	155300	155300	155300	155300	0
189	20231222	154000	1628260300	155300	155300	155300	155300	0
190	20231222	153900	1628260300	155300	155300	155300	155300	0
191	20231222	153800	1628260300	155300	155300	155300	155300	0
192	20231222	153700	1628260300	155300	155300	155300	155300	0
193	20231222	153600	1628260300	155300	155300	155300	155300	0
194	20231222	153500	1628260300	155300	155300	155300	155300	0
195	20231222	153400	1628260300	155300	155300	155300	155300	0
196	20231222	153300	1628260300	155300	155300	155300	155300	0
197	20231222	153200	1628260300	155300	155300	155300	155300	0
198	20231222	153100	1628260300	155300	155300	155300	155300	0
199	20231222	153000	1628260300	155300	155300	155300	155300	505
200	20231222	152900	1549833800	155500	155500	155500	155500	0
201	20231222	152800	1549833800	155500	155500	155500	155500	0
202	20231222	152700	1549833800	155500	155500	155500	155500	0
203	20231222	152600	1549833800	155500	155500	155500	155500	0
204	20231222	152500	1549833800	155500	155500	155500	155500	0
205	20231222	152400	1549833800	155500	155500	155500	155500	0
206	20231222	152300	1549833800	155500	155500	155500	155500	0
207	20231222	152200	1549833800	155500	155500	155500	155500	0
208	20231222	152100	1549833800	155500	155500	155500	155500	0
209	20231222	152000	1549833800	155500	155500	155500	155500	0
210	20231222	151900	1549833800	155500	155500	155600	155500	15
211	20231222	151800	1547500100	155500	155600	155600	155500	62
212	20231222	151700	1537854400	155600	155600	155600	155500	32
213	20231222	151600	1532877600	155600	155500	155600	155500	75
214	20231222	151500	1521214100	155500	155600	155600	155500	4
215	20231222	151400	1520591900	155500	155600	155600	155500	15
216	20231222	151300	1518259100	155500	155700	155700	155500	73
217	20231222	151200	1506900700	155600	155600	155700	155600	46
218	20231222	151100	1499742900	155600	155700	155700	155600	10
219	20231222	151000	1498186700	155600	155700	155700	155600	140
220	20231222	150900	1476397400	155800	155800	155800	155700	7
221	20231222	150800	1475307000	155700	155700	155800	155700	10
222	20231222	150700	1473749800	155800	155700	155800	155700	11
223	20231222	150600	1472036800	155800	155700	155900	155700	13
224	20231222	150500	1470011100	155900	155900	155900	155700	17
225	20231222	150400	1467361900	155800	155800	155900	155800	66
226	20231222	150300	1457078900	155800	155600	155900	155600	22
227	20231222	150200	1453652300	155900	155700	155900	155600	56
228	20231222	150100	1444936100	155900	155900	156400	155800	101
229	20231222	150000	1429183200	155900	155900	155900	155800	13
230	20231222	145900	1427157000	155900	155900	155900	155800	15
231	20231222	145800	1424818700	155900	155800	155900	155800	15
232	20231222	145700	1422481000	155800	156300	156300	155800	6
233	20231222	145600	1421544200	155700	156300	156400	155700	6
234	20231222	145500	1420606800	156200	156300	156300	156200	11
235	20231222	145400	1418888100	156000	156100	156300	156000	52
236	20231222	145300	1410774300	156300	156300	156300	155600	13
237	20231222	145200	1408743600	156400	155600	156400	155600	18
238	20231222	145100	1405938000	155600	156500	156500	155600	5
239	20231222	145000	1405156400	156500	156400	156500	156400	9
240	20231222	144900	1403748400	156500	155500	156500	155400	720
241	20231222	144800	1291745100	155400	156300	156300	155300	1209
242	20231222	144700	1103547200	156500	156400	156500	156400	14
243	20231222	144600	1101356800	156500	156400	156500	156400	12
244	20231222	144500	1099479300	156500	156500	156500	156400	31
245	20231222	144400	1094630200	156500	156500	156500	156400	10
246	20231222	144300	1093065600	156500	156400	156500	156400	32
247	20231222	144200	1088060400	156400	156200	156400	156200	8
248	20231222	144100	1086809600	156500	156600	156600	156300	8
249	20231222	144000	1085558500	156600	156600	156600	156300	122
250	20231222	143900	1066483900	156400	156500	156600	156400	29
251	20231222	143800	1061945400	156400	156700	156700	156400	9
252	20231222	143700	1060535400	156700	156700	156700	156500	8
253	20231222	143600	1059282200	156600	156600	156600	156500	17
254	20231222	143500	1056620900	156600	156600	156600	156600	6
255	20231222	143400	1055681300	156600	156500	156600	156400	17
256	20231222	143300	1053020100	156600	156600	156600	156600	6
257	20231222	143200	1052080500	156600	156500	156600	156500	29
258	20231222	143100	1047541400	156500	156500	156500	156500	9
259	20231222	143000	1046132900	156400	156500	156500	156400	20
260	20231222	142900	1043003700	156500	156500	156500	156500	10
261	20231222	142800	1041438700	156500	156300	156500	156300	10
262	20231222	142700	1039874800	156500	156600	156600	156400	31
263	20231222	142600	1035025100	156600	156500	156600	156500	5
264	20231222	142500	1034242300	156600	156500	156600	156500	6
265	20231222	142400	1033303100	156400	156600	156600	156400	31
266	20231222	142300	1028451100	156600	156600	156600	156600	6
267	20231222	142200	1027511500	156600	156600	156600	156300	116
268	20231222	142100	1009373700	156600	156600	156600	156500	11
269	20231222	142000	1007651200	156500	156700	156700	156500	11
270	20231222	141900	1005928600	156700	156700	156700	156700	6
271	20231222	141800	1004988400	156400	156700	156700	156400	8
272	20231222	141700	1003735100	156700	156800	156800	156700	11
273	20231222	141600	1002010800	156800	156500	156800	156500	8
274	20231222	141500	1000757300	156700	156600	156700	156500	9
275	20231222	141400	999348000	156500	156700	156700	156500	23
276	20231222	141300	995746200	156700	156700	156700	156400	11
277	20231222	141200	994023100	156700	156700	156700	156700	11
278	20231222	141100	992299400	156500	156700	156700	156500	27
279	20231222	141000	988071700	156800	156600	156800	156600	22
280	20231222	140900	984625300	156500	156800	156800	156500	14
281	20231222	140800	982433100	156800	156800	156800	156600	6
282	20231222	140700	981492800	156800	156800	156800	156800	4
283	20231222	140600	980865600	156800	156800	156800	156600	13
284	20231222	140500	978827900	156800	156500	156800	156500	4
285	20231222	140400	978201000	156800	156800	156800	156800	3
286	20231222	140300	977730600	156700	156800	156800	156500	10
287	20231222	140200	976164000	156800	156700	156800	156500	8
288	20231222	140100	974910800	156700	156700	156700	156700	2
289	20231222	140000	974597400	156800	156700	156800	156400	33
290	20231222	135900	969426300	156700	156600	156700	156500	9
291	20231222	135800	968017000	156500	156700	156700	156500	5
292	20231222	135700	967234100	156800	156500	156800	156500	16
293	20231222	135600	964727700	156800	156400	156800	156300	71
294	20231222	135500	953622000	156700	156300	156700	156300	3
295	20231222	135400	953152300	156700	156700	156700	156700	2
296	20231222	135300	952838900	156600	156500	156600	156500	17
297	20231222	135200	950177400	156600	156600	156600	156400	22
298	20231222	135100	946734100	156700	156700	156700	156400	9
299	20231222	135000	945325600	156700	156700	156700	156700	5
300	20231222	134900	944542100	156800	156400	156800	156400	68
301	20231222	134800	933899100	156300	156300	156300	156300	5
302	20231222	134700	933117600	156400	156300	156400	156300	13
303	20231222	134600	931085200	156300	156300	156300	156300	2
304	20231222	134500	930772600	156400	156200	156400	156200	21
305	20231222	134400	927490800	156200	156200	156200	156100	13
306	20231222	134300	925460500	156200	156200	156200	156200	6
307	20231222	134200	924523300	156200	156400	156400	156200	26
308	20231222	134100	920461800	156400	156400	156400	156300	16
309	20231222	134000	917960500	156500	156500	156500	156500	1
310	20231222	133900	917804000	156300	156600	156600	156300	12
311	20231222	133800	915925600	156600	156300	156600	156300	39
312	20231222	133700	909826100	156400	156400	156400	156400	1
313	20231222	133600	909669700	156400	156400	156400	156400	1
314	20231222	133500	909513300	156400	156200	156400	156200	3
315	20231222	133400	909044500	156500	156500	156500	156500	2
316	20231222	133300	908731500	156600	156600	156600	156200	16
317	20231222	133200	906228900	156600	156700	156700	156600	2
318	20231222	133100	905915600	156700	156500	156700	156500	19
319	20231222	133000	902941500	156600	156300	156600	156300	21
320	20231222	132900	899658900	156600	156600	156600	156600	2
321	20231222	132800	899345700	156600	156500	156600	156500	44
322	20231222	132700	892459300	156500	156300	156500	156300	6
323	20231222	132600	891521300	156500	156400	156500	156300	22
324	20231222	132500	888080300	156300	156300	156300	156300	3
325	20231222	132400	887611400	156500	156400	156500	156400	4
326	20231222	132300	886985500	156400	156300	156400	156300	8
327	20231222	132200	885735000	156400	156400	156400	156400	1
328	20231222	132100	885578600	156400	156300	156400	156300	2
329	20231222	132000	885265900	156400	156400	156400	156300	9
330	20231222	131900	883858600	156400	156400	156400	156400	4
331	20231222	131800	883233000	156100	156400	156400	156100	22
332	20231222	131700	879793900	156500	156500	156500	156400	13
333	20231222	131600	877759900	156400	156400	156500	156400	45
334	20231222	131500	870721600	156500	156400	156500	156400	7
335	20231222	131400	869626600	156400	156500	156500	156400	7
336	20231222	131300	868531500	156500	156500	156500	156500	1
337	20231222	131200	868375000	156500	156400	156500	156400	4
338	20231222	131100	867749300	156500	156400	156500	156400	9
339	20231222	131000	866341600	156500	156400	156500	156400	16
340	20231222	130900	863838100	156400	156400	156400	156400	3
341	20231222	130800	863368900	156500	156400	156500	156400	3
342	20231222	130700	862899500	156500	156500	156500	156500	0
343	20231222	130600	862899500	156500	156600	156600	156500	14
344	20231222	130500	860707900	156700	156700	156700	156700	1
345	20231222	130400	860551200	156700	156700	156700	156600	27
346	20231222	130300	856320700	156400	156400	156400	156400	1
347	20231222	130200	856164300	156800	156700	156800	156700	13
348	20231222	130100	854127000	156500	156500	156500	156500	0
349	20231222	130000	854127000	156500	156800	156800	156500	37
350	20231222	125900	848332500	156800	156800	156800	156800	1
351	20231222	125800	848175700	156600	156400	156600	156400	9
352	20231222	125700	846767300	156500	156500	156500	156500	0
353	20231222	125600	846767300	156500	156700	156700	156500	27
354	20231222	125500	842539000	156800	156800	156800	156800	0
355	20231222	125400	842539000	156800	156800	156800	156800	0
356	20231222	125300	842539000	156800	156700	156800	156700	6
357	20231222	125200	841598700	156600	156600	156700	156600	15
358	20231222	125100	839249600	156600	156500	156600	156500	9
359	20231222	125000	837840300	156700	156700	156700	156600	18
360	20231222	124900	835020100	156800	156600	156800	156600	17
361	20231222	124800	832354700	156700	156500	156700	156500	21
362	20231222	124700	829065100	156500	156500	156500	156400	10
363	20231222	124600	827500400	156400	156400	156400	156400	18
364	20231222	124500	824685200	156500	156500	156500	156500	0
365	20231222	124400	824685200	156500	156500	156500	156500	2
366	20231222	124300	824372200	156500	156500	156600	156400	328
367	20231222	124200	773060500	156600	156600	156600	156600	13
368	20231222	124100	771024700	156700	156700	156800	156700	3
369	20231222	124000	770554500	156700	156700	156700	156700	6
370	20231222	123900	769614300	156700	156700	156700	156700	17
371	20231222	123800	766950400	156700	156600	156700	156600	4
372	20231222	123700	766323800	156500	156500	156500	156500	3
373	20231222	123600	765854300	156800	156800	156800	156800	0
374	20231222	123500	765854300	156800	156800	156800	156800	1
375	20231222	123400	765697500	156700	156600	156800	156500	31
376	20231222	123300	760840400	156500	156500	156600	156500	10
377	20231222	123200	759275200	156600	156500	156600	156500	4
378	20231222	123100	758649000	156500	156600	156600	156500	4
379	20231222	123000	758022900	156600	156600	156600	156600	1
380	20231222	122900	757866300	156700	156700	156700	156700	1
381	20231222	122800	757709600	156600	156700	156700	156600	16
382	20231222	122700	755203500	156700	156700	156700	156700	0
383	20231222	122600	755203500	156700	156600	156700	156600	17
384	20231222	122500	752540000	156600	156600	156600	156600	1
385	20231222	122400	752383400	156600	156700	156700	156600	5
386	20231222	122300	751600000	156800	156600	156800	156500	7
387	20231222	122200	750503900	156600	156600	156600	156600	23
388	20231222	122100	746902100	156600	156500	156600	156500	6
389	20231222	122000	745963000	156600	156500	156600	156500	21
390	20231222	121900	742675700	156500	156600	156600	156500	4
391	20231222	121800	742049500	156600	156500	156600	156500	5
392	20231222	121700	741266900	156600	156600	156600	156600	36
393	20231222	121600	735629300	156600	156800	156800	156600	14
394	20231222	121500	733434800	156600	156500	156600	156500	28
395	20231222	121400	729050700	156600	156600	156600	156600	5
396	20231222	121300	728267700	156500	156500	156500	156500	1
397	20231222	121200	728111200	156600	156600	156600	156500	6
398	20231222	121100	727171900	156600	156600	156600	156600	14
399	20231222	121000	724979500	156500	156500	156500	156500	2
400	20231222	120900	724666500	156500	156500	156500	156500	4
401	20231222	120800	724040500	156600	156600	156600	156600	2
402	20231222	120700	723727300	156500	156500	156600	156500	19
403	20231222	120600	720753600	156500	156500	156600	156500	3
404	20231222	120500	720284000	156600	156500	156600	156500	2
405	20231222	120400	719970900	156500	156500	156500	156500	8
406	20231222	120300	718718900	156600	156600	156600	156600	0
407	20231222	120200	718718900	156600	156500	156600	156500	4
408	20231222	120100	718092600	156400	156400	156400	156400	4
409	20231222	120000	717467000	156500	156500	156500	156500	3
410	20231222	115900	716997500	156500	156300	156500	156300	5
411	20231222	115800	716215800	156300	156400	156400	156300	22
412	20231222	115700	712777000	156300	156300	156300	156300	3
413	20231222	115600	712308100	156400	156400	156400	156300	7
414	20231222	115500	711213600	156300	156300	156300	156300	3
415	20231222	115400	710744700	156300	156300	156400	156300	13
416	20231222	115300	708712500	156500	156500	156600	156400	17
417	20231222	115200	706052200	156500	156500	156500	156500	0
418	20231222	115100	706052200	156500	156500	156500	156500	5
419	20231222	115000	705269700	156500	156300	156500	156300	9
420	20231222	114900	703862000	156300	156500	156500	156300	6
421	20231222	114800	702923500	156500	156400	156500	156400	40
422	20231222	114700	696667100	156500	156500	156500	156500	1
423	20231222	114600	696510600	156500	156500	156500	156500	5
424	20231222	114500	695728100	156400	156400	156400	156400	5
425	20231222	114400	694946100	156500	156500	156500	156500	2
426	20231222	114300	694633100	156500	156500	156500	156500	12
427	20231222	114200	692755100	156500	156600	156600	156500	39
428	20231222	114100	686651300	156700	156600	156700	156600	5
429	20231222	114000	685868200	156700	156900	156900	156600	58
430	20231222	113900	676783300	156800	156900	157000	156800	7
431	20231222	113800	675685000	156900	156800	156900	156800	4
432	20231222	113700	675057600	156800	156800	156800	156800	2
433	20231222	113600	674744000	157000	156900	157000	156900	4
434	20231222	113500	674116200	157000	156900	157000	156900	19
435	20231222	113400	671134700	156900	156900	157000	156900	5
436	20231222	113300	670350000	156900	156900	156900	156900	3
437	20231222	113200	669879300	157000	156900	157000	156900	14
438	20231222	113100	667682500	156900	156700	157000	156700	13
439	20231222	113000	665643600	156700	157000	157000	156700	42
440	20231222	112900	659060700	157000	156800	157000	156800	12
441	20231222	112800	657178000	156900	156900	156900	156900	0
442	20231222	112700	657178000	156900	156900	156900	156900	0
443	20231222	112600	657178000	156900	156900	156900	156800	10
444	20231222	112500	655609300	156900	156900	156900	156900	9
445	20231222	112400	654197200	156900	156900	156900	156900	2
446	20231222	112300	653883400	157000	156900	157000	156900	6
447	20231222	112200	652941700	156900	156900	156900	156900	2
448	20231222	112100	652627900	156900	156900	156900	156900	19
449	20231222	112000	649646800	157000	157000	157000	156700	10
450	20231222	111900	648077400	156900	156900	156900	156900	0
451	20231222	111800	648077400	156900	156900	157000	156900	6
452	20231222	111700	647135800	157000	157000	157000	157000	1
453	20231222	111600	646978800	157000	157000	157000	157000	2
454	20231222	111500	646664800	156900	156800	157000	156700	19
455	20231222	111400	643683800	156800	157000	157000	156800	73
456	20231222	111300	632230600	157000	157000	157000	157000	2
457	20231222	111200	631916600	156900	157000	157000	156900	15
458	20231222	111100	629562500	157000	157000	157000	157000	1
459	20231222	111000	629405500	156900	156900	156900	156900	14
460	20231222	110900	627208900	157000	157000	157000	157000	8
461	20231222	110800	625952900	157100	157100	157100	157100	2
462	20231222	110700	625638700	157000	157100	157100	157000	5
463	20231222	110600	624853500	157000	157000	157000	157000	2
464	20231222	110500	624539500	157100	157100	157200	157100	14
465	20231222	110400	622340000	157200	157100	157200	157100	12
466	20231222	110300	620454500	157100	157100	157100	157100	2
467	20231222	110200	620140300	157100	157000	157100	157000	5
468	20231222	110100	619355100	157000	157000	157000	157000	0
469	20231222	110000	619355100	157000	156800	157000	156800	11
470	20231222	105900	617628300	156800	157000	157100	156800	9
471	20231222	105800	616215400	157000	157000	157000	157000	0
472	20231222	105700	616215400	157000	157000	157000	157000	0
473	20231222	105600	616215400	157000	156600	157100	156600	37
474	20231222	105500	610418000	156600	156600	156600	156600	1
475	20231222	105400	610261400	157000	157000	157000	157000	5
476	20231222	105300	609476400	157100	157100	157100	157000	138
477	20231222	105200	587810000	157100	156900	157100	156900	47
478	20231222	105100	580430800	156900	157000	157000	156900	11
479	20231222	105000	578704800	157000	156800	157000	156800	3
480	20231222	104900	578234000	157000	156900	157000	156900	3
481	20231222	104800	577763100	156600	156600	156600	156600	7
482	20231222	104700	576666900	157000	156700	157000	156600	68
483	20231222	104600	566014800	157000	157000	157000	157000	1
484	20231222	104500	565857800	156600	157000	157000	156600	5
485	20231222	104400	565073900	157000	156900	157000	156900	22
486	20231222	104300	561621900	156900	156800	156900	156700	36
487	20231222	104200	555977100	156800	157000	157000	156800	3
488	20231222	104100	555506300	156700	157000	157000	156700	4
489	20231222	104000	554878900	156900	157000	157000	156900	28
490	20231222	103900	550485600	156900	156900	157000	156900	4
491	20231222	103800	549857900	157000	157000	157000	157000	5
492	20231222	103700	549072900	157000	156900	157000	156900	3
493	20231222	103600	548602100	156900	156900	156900	156900	2
494	20231222	103500	548288300	156900	156800	156900	156800	3
495	20231222	103400	547817700	156900	156900	156900	156900	3
496	20231222	103300	547347000	156800	156800	156900	156800	7
497	20231222	103200	546249300	156900	156900	156900	156900	3
498	20231222	103100	545778600	156900	156900	156900	156800	5
499	20231222	103000	544994200	156600	156600	156600	156600	7
500	20231222	102900	543898000	156900	156900	156900	156800	8
501	20231222	102800	542643200	157000	157000	157000	157000	2
502	20231222	102700	542329200	157000	156900	157000	156900	13
503	20231222	102600	540289300	157000	157000	157000	157000	10
504	20231222	102500	538719300	157000	157000	157000	157000	40
505	20231222	102400	532439300	157000	157000	157000	157000	17
506	20231222	102300	529770300	157200	157300	157300	157000	161
507	20231222	102200	504446800	157300	156900	157300	156900	18
508	20231222	102100	501615800	157000	157000	157000	157000	6
509	20231222	102000	500673800	157500	156700	157500	156700	9
510	20231222	101900	499260300	157500	157500	157500	157500	1
511	20231222	101800	499102800	157100	157000	157500	156700	16
512	20231222	101700	496589400	157000	156700	157000	156700	4
513	20231222	101600	495962300	156700	156700	156700	156700	13
514	20231222	101500	493925200	156700	156900	156900	156700	24
515	20231222	101400	490161600	157100	157100	157100	157100	7
516	20231222	101300	489061900	157100	156900	157200	156900	12
517	20231222	101200	487177600	156800	156700	156800	156600	5
518	20231222	101100	486394000	156700	156700	156700	156600	22
519	20231222	101000	482946800	156700	156600	156700	156500	6
520	20231222	100900	482007100	156600	156600	156600	156600	5
521	20231222	100800	481224100	156500	156700	156700	156500	81
522	20231222	100700	468537000	156800	156700	156800	156700	3
523	20231222	100600	468066800	156700	156700	156700	156700	12
524	20231222	100500	466186400	157500	157500	157500	156800	37
525	20231222	100400	460381600	157000	157000	157000	157000	0
526	20231222	100300	460381600	157000	157200	157200	157000	25
527	20231222	100200	456453500	157500	157500	157500	157000	4
528	20231222	100100	455824000	157500	157600	157600	157500	40
529	20231222	100000	449520200	157600	158200	158200	157600	5
530	20231222	095900	448729800	158200	158200	158200	158200	39
531	20231222	095800	442560000	158200	158100	158200	157700	41
532	20231222	095700	436078000	158100	158100	158100	157600	43
533	20231222	095600	429281600	158100	158100	158100	157700	44
534	20231222	095500	422330400	157600	157900	158100	157600	239
535	20231222	095400	384549100	157900	157400	157900	157400	296
536	20231222	095300	337908800	157400	157300	157400	157300	10
537	20231222	095200	336335300	157300	157400	157400	157300	12
538	20231222	095100	334446600	157400	157400	157400	157400	1
539	20231222	095000	334289200	157400	157400	157400	157400	2
540	20231222	094900	333974400	157500	157500	157600	157500	62
541	20231222	094800	324208900	157600	157400	157700	157200	154
542	20231222	094700	299952300	157300	157300	157300	157200	34
543	20231222	094600	294605200	156700	156700	156700	156700	1
544	20231222	094500	294448500	157300	157400	157700	156800	67
545	20231222	094400	283896500	157400	156300	157400	156300	23
546	20231222	094300	280283800	156700	155800	156800	155800	243
547	20231222	094200	242375700	155800	155900	155900	155800	25
548	20231222	094100	238479900	155900	155900	155900	155900	2
549	20231222	094000	238168100	155900	155800	155900	155800	13
550	20231222	093900	236142600	155900	155900	155900	155900	1
551	20231222	093800	235986700	155900	155700	155900	155700	8
552	20231222	093700	234740400	155900	155900	155900	155900	3
553	20231222	093600	234272700	155900	155900	155900	155900	1
554	20231222	093500	234116800	155700	155700	155800	155600	18
555	20231222	093400	231313400	155600	155700	156000	155600	8
556	20231222	093300	230067700	155700	155700	155700	155700	21
557	20231222	093200	226798000	156000	155700	156000	155700	14
558	20231222	093100	224616100	155700	155700	155700	155700	18
559	20231222	093000	221813500	155600	155600	155700	155600	34
560	20231222	092900	216522400	155600	155600	155700	155600	61
561	20231222	092800	207030100	155700	156000	156000	155600	257
562	20231222	092700	167000900	155900	155900	155900	155900	14
563	20231222	092600	164818300	155900	156000	156000	155900	54
564	20231222	092500	156397600	156000	155800	156000	155800	10
565	20231222	092400	154838400	155800	155800	155800	155800	5
566	20231222	092300	154059400	156000	155900	156000	155800	18
567	20231222	092200	151252300	155800	155900	155900	155800	41
568	20231222	092100	144861800	155900	156100	156100	155900	104
569	20231222	092000	128640400	156000	156100	156100	156000	2
570	20231222	091900	128328300	156000	156100	156100	156000	28
571	20231222	091800	123958800	156100	156200	156200	156100	6
572	20231222	091700	123022000	156100	156200	156200	156000	52
573	20231222	091600	114904200	156200	156300	156300	156200	9
574	20231222	091500	113497900	156300	156300	156300	156300	31
575	20231222	091400	108652600	156400	156600	156600	156400	103
576	20231222	091300	92533800	156500	156500	156900	156500	3
577	20231222	091200	92063900	156500	156500	156500	156500	51
578	20231222	091100	84082400	156500	156500	156500	156500	0
579	20231222	091000	84082400	156500	156900	156900	156500	18
580	20231222	090900	81258600	156900	156900	156900	156900	14
581	20231222	090800	79062000	156900	156900	156900	156500	223
582	20231222	090700	44134200	156900	156900	156900	156900	48
583	20231222	090600	36603000	156900	156900	156900	156800	30
584	20231222	090500	31897800	156900	156700	156900	156700	6
585	20231222	090400	30957400	156900	156900	156900	156900	28
586	20231222	090300	26564200	156500	156600	156600	156500	15
587	20231222	090200	24215700	156800	157200	157200	156500	88
588	20231222	090100	10410400	157200	157200	157200	157200	22
589	20231222	090000	6952000	158000	158000	158000	158000	44