KissMeData/004690/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	184200	1399124800	96500	96500	96500	96500	430
3	20231207	184100	1399124800	96500	96500	96500	96500	0
4	20231207	184000	1399124800	96500	96500	96500	96500	0
5	20231207	183900	1399124800	96500	96500	96500	96500	0
6	20231207	183800	1399124800	96500	96500	96500	96500	0
7	20231207	183700	1399124800	96500	96500	96500	96500	0
8	20231207	183600	1399124800	96500	96500	96500	96500	0
9	20231207	183500	1399124800	96500	96500	96500	96500	0
10	20231207	183400	1399124800	96500	96500	96500	96500	0
11	20231207	183300	1399124800	96500	96500	96500	96500	0
12	20231207	183200	1399124800	96500	96500	96500	96500	0
13	20231207	183100	1399124800	96500	96500	96500	96500	0
14	20231207	183000	1399124800	96500	96500	96500	96500	0
15	20231207	182900	1399124800	96500	96500	96500	96500	0
16	20231207	182800	1399124800	96500	96500	96500	96500	0
17	20231207	182700	1399124800	96500	96500	96500	96500	0
18	20231207	182600	1399124800	96500	96500	96500	96500	0
19	20231207	182500	1399124800	96500	96500	96500	96500	0
20	20231207	182400	1399124800	96500	96500	96500	96500	0
21	20231207	182300	1399124800	96500	96500	96500	96500	0
22	20231207	182200	1399124800	96500	96500	96500	96500	0
23	20231207	182100	1399124800	96500	96500	96500	96500	0
24	20231207	182000	1399124800	96500	96500	96500	96500	0
25	20231207	181900	1399124800	96500	96500	96500	96500	0
26	20231207	181800	1399124800	96500	96500	96500	96500	0
27	20231207	181700	1399124800	96500	96500	96500	96500	0
28	20231207	181600	1399124800	96500	96500	96500	96500	0
29	20231207	181500	1399124800	96500	96500	96500	96500	0
30	20231207	181400	1399124800	96500	96500	96500	96500	0
31	20231207	181300	1399124800	96500	96500	96500	96500	0
32	20231207	181200	1399124800	96500	96500	96500	96500	430
33	20231207	181100	1399124800	96500	96500	96500	96500	0
34	20231207	181000	1399124800	96500	96500	96500	96500	0
35	20231207	180900	1399124800	96500	96500	96500	96500	0
36	20231207	180800	1399124800	96500	96500	96500	96500	0
37	20231207	180700	1399124800	96500	96500	96500	96500	0
38	20231207	180600	1399124800	96500	96500	96500	96500	0
39	20231207	180500	1399124800	96500	96500	96500	96500	0
40	20231207	180400	1399124800	96500	96500	96500	96500	0
41	20231207	180300	1399124800	96500	96500	96500	96500	0
42	20231207	180200	1399124800	96500	96500	96500	96500	0
43	20231207	180100	1399124800	96500	96500	96500	96500	0
44	20231207	180000	1399124800	96500	96500	96500	96500	0
45	20231207	175900	1399124800	96500	96500	96500	96500	0
46	20231207	175800	1399124800	96500	96500	96500	96500	0
47	20231207	175700	1399124800	96500	96500	96500	96500	0
48	20231207	175600	1399124800	96500	96500	96500	96500	0
49	20231207	175500	1399124800	96500	96500	96500	96500	0
50	20231207	175400	1399124800	96500	96500	96500	96500	0
51	20231207	175300	1399124800	96500	96500	96500	96500	0
52	20231207	175200	1399124800	96500	96500	96500	96500	0
53	20231207	175100	1399124800	96500	96500	96500	96500	0
54	20231207	175000	1399124800	96500	96500	96500	96500	0
55	20231207	174900	1399124800	96500	96500	96500	96500	0
56	20231207	174800	1399124800	96500	96500	96500	96500	0
57	20231207	174700	1399124800	96500	96500	96500	96500	0
58	20231207	174600	1399124800	96500	96500	96500	96500	0
59	20231207	174500	1399124800	96500	96500	96500	96500	0
60	20231207	174400	1399124800	96500	96500	96500	96500	0
61	20231207	174300	1399124800	96500	96500	96500	96500	0
62	20231207	174200	1399124800	96500	96500	96500	96500	430
63	20231207	174100	1399124800	96500	96500	96500	96500	0
64	20231207	174000	1399124800	96500	96500	96500	96500	0
65	20231207	173900	1399124800	96500	96500	96500	96500	0
66	20231207	173800	1399124800	96500	96500	96500	96500	0
67	20231207	173700	1399124800	96500	96500	96500	96500	0
68	20231207	173600	1399124800	96500	96500	96500	96500	0
69	20231207	173500	1399124800	96500	96500	96500	96500	0
70	20231207	173400	1399124800	96500	96500	96500	96500	0
71	20231207	173300	1399124800	96500	96500	96500	96500	0
72	20231207	173200	1399124800	96500	96500	96500	96500	0
73	20231207	173100	1399124800	96500	96500	96500	96500	0
74	20231207	173000	1399124800	96500	96500	96500	96500	0
75	20231207	172900	1399124800	96500	96500	96500	96500	0
76	20231207	172800	1399124800	96500	96500	96500	96500	0
77	20231207	172700	1399124800	96500	96500	96500	96500	0
78	20231207	172600	1399124800	96500	96500	96500	96500	0
79	20231207	172500	1399124800	96500	96500	96500	96500	0
80	20231207	172400	1399124800	96500	96500	96500	96500	0
81	20231207	172300	1399124800	96500	96500	96500	96500	0
82	20231207	172200	1399124800	96500	96500	96500	96500	0
83	20231207	172100	1399124800	96500	96500	96500	96500	0
84	20231207	172000	1399124800	96500	96500	96500	96500	0
85	20231207	171900	1399124800	96500	96500	96500	96500	0
86	20231207	171800	1399124800	96500	96500	96500	96500	0
87	20231207	171700	1399124800	96500	96500	96500	96500	0
88	20231207	171600	1399124800	96500	96500	96500	96500	0
89	20231207	171500	1399124800	96500	96500	96500	96500	0
90	20231207	171400	1399124800	96500	96500	96500	96500	0
91	20231207	171300	1399124800	96500	96500	96500	96500	0
92	20231207	171200	1399124800	96500	96500	96500	96500	430
93	20231207	171100	1399124800	96500	96500	96500	96500	0
94	20231207	171000	1399124800	96500	96500	96500	96500	0
95	20231207	170900	1399124800	96500	96500	96500	96500	0
96	20231207	170800	1399124800	96500	96500	96500	96500	0
97	20231207	170700	1399124800	96500	96500	96500	96500	0
98	20231207	170600	1399124800	96500	96500	96500	96500	0
99	20231207	170500	1399124800	96500	96500	96500	96500	0
100	20231207	170400	1399124800	96500	96500	96500	96500	0
101	20231207	170300	1399124800	96500	96500	96500	96500	0
102	20231207	170200	1399124800	96500	96500	96500	96500	0
103	20231207	170100	1399124800	96500	96500	96500	96500	0
104	20231207	170000	1399124800	96500	96500	96500	96500	0
105	20231207	165900	1399124800	96500	96500	96500	96500	0
106	20231207	165800	1399124800	96500	96500	96500	96500	0
107	20231207	165700	1399124800	96500	96500	96500	96500	0
108	20231207	165600	1399124800	96500	96500	96500	96500	0
109	20231207	165500	1399124800	96500	96500	96500	96500	0
110	20231207	165400	1399124800	96500	96500	96500	96500	0
111	20231207	165300	1399124800	96500	96500	96500	96500	0
112	20231207	165200	1399124800	96500	96500	96500	96500	0
113	20231207	165100	1399124800	96500	96500	96500	96500	0
114	20231207	165000	1399124800	96500	96500	96500	96500	0
115	20231207	164900	1399124800	96500	96500	96500	96500	0
116	20231207	164800	1399124800	96500	96500	96500	96500	0
117	20231207	164700	1399124800	96500	96500	96500	96500	0
118	20231207	164600	1399124800	96500	96500	96500	96500	0
119	20231207	164500	1399124800	96500	96500	96500	96500	0
120	20231207	164400	1399124800	96500	96500	96500	96500	0
121	20231207	164300	1399124800	96500	96500	96500	96500	0
122	20231207	164200	1399124800	96500	96500	96500	96500	430
123	20231207	164100	1399124800	96500	96500	96500	96500	0
124	20231207	164000	1399124800	96500	96500	96500	96500	0
125	20231207	163900	1399124800	96500	96500	96500	96500	0
126	20231207	163800	1399124800	96500	96500	96500	96500	0
127	20231207	163700	1399124800	96500	96500	96500	96500	0
128	20231207	163600	1399124800	96500	96500	96500	96500	0
129	20231207	163500	1399124800	96500	96500	96500	96500	0
130	20231207	163400	1399124800	96500	96500	96500	96500	0
131	20231207	163300	1399124800	96500	96500	96500	96500	0
132	20231207	163200	1399124800	96500	96500	96500	96500	0
133	20231207	163100	1399124800	96500	96500	96500	96500	0
134	20231207	163000	1399124800	96500	96500	96500	96500	0
135	20231207	162900	1399124800	96500	96500	96500	96500	0
136	20231207	162800	1399124800	96500	96500	96500	96500	0
137	20231207	162700	1399124800	96500	96500	96500	96500	0
138	20231207	162600	1399124800	96500	96500	96500	96500	0
139	20231207	162500	1399124800	96500	96500	96500	96500	0
140	20231207	162400	1399124800	96500	96500	96500	96500	0
141	20231207	162300	1399124800	96500	96500	96500	96500	0
142	20231207	162200	1399124800	96500	96500	96500	96500	0
143	20231207	162100	1399124800	96500	96500	96500	96500	0
144	20231207	162000	1399124800	96500	96500	96500	96500	0
145	20231207	161900	1399124800	96500	96500	96500	96500	0
146	20231207	161800	1399124800	96500	96500	96500	96500	0
147	20231207	161700	1399124800	96500	96500	96500	96500	0
148	20231207	161600	1399124800	96500	96500	96500	96500	0
149	20231207	161500	1399124800	96500	96500	96500	96500	0
150	20231207	161400	1399124800	96500	96500	96500	96500	0
151	20231207	161300	1399124800	96500	96500	96500	96500	0
152	20231207	161200	1399124800	96500	96500	96500	96500	430
153	20231207	161100	1399124800	96500	96500	96500	96500	0
154	20231207	161000	1399124800	96500	96500	96500	96500	0
155	20231207	160900	1399124800	96500	96500	96500	96500	0
156	20231207	160800	1399124800	96500	96500	96500	96500	0
157	20231207	160700	1399124800	96500	96500	96500	96500	0
158	20231207	160600	1399124800	96500	96500	96500	96500	0
159	20231207	160500	1399124800	96500	96500	96500	96500	0
160	20231207	160400	1399124800	96500	96500	96500	96500	0
161	20231207	160300	1399124800	96500	96500	96500	96500	0
162	20231207	160200	1399124800	96500	96500	96500	96500	0
163	20231207	160100	1399124800	96500	96500	96500	96500	0
164	20231207	160000	1399124800	96500	96500	96500	96500	0
165	20231207	155900	1399124800	96500	96500	96500	96500	0
166	20231207	155800	1399124800	96500	96500	96500	96500	0
167	20231207	155700	1399124800	96500	96500	96500	96500	0
168	20231207	155600	1399124800	96500	96500	96500	96500	0
169	20231207	155500	1399124800	96500	96500	96500	96500	0
170	20231207	155400	1399124800	96500	96500	96500	96500	0
171	20231207	155300	1399124800	96500	96500	96500	96500	0
172	20231207	155200	1399124800	96500	96500	96500	96500	0
173	20231207	155100	1399124800	96500	96500	96500	96500	0
174	20231207	155000	1399124800	96500	96500	96500	96500	0
175	20231207	154900	1399124800	96500	96500	96500	96500	0
176	20231207	154800	1399124800	96500	96500	96500	96500	0
177	20231207	154700	1399124800	96500	96500	96500	96500	0
178	20231207	154600	1399124800	96500	96500	96500	96500	0
179	20231207	154500	1399124800	96500	96500	96500	96500	0
180	20231207	154400	1399124800	96500	96500	96500	96500	0
181	20231207	154300	1399124800	96500	96500	96500	96500	0
182	20231207	154200	1399124800	96500	96500	96500	96500	430
183	20231207	154100	1399124800	96500	96500	96500	96500	0
184	20231207	154000	1399124800	96500	96500	96500	96500	0
185	20231207	153900	1399124800	96500	96500	96500	96500	0
186	20231207	153800	1399124800	96500	96500	96500	96500	0
187	20231207	153700	1399124800	96500	96500	96500	96500	0
188	20231207	153600	1399124800	96500	96500	96500	96500	0
189	20231207	153500	1399124800	96500	96500	96500	96500	0
190	20231207	153400	1399124800	96500	96500	96500	96500	0
191	20231207	153300	1399124800	96500	96500	96500	96500	0
192	20231207	153200	1399124800	96500	96500	96500	96500	0
193	20231207	153100	1399124800	96500	96500	96500	96500	0
194	20231207	153000	1399124800	96500	96500	96500	96500	430
195	20231207	152900	1357629800	96500	96500	96500	96500	0
196	20231207	152800	1357629800	96500	96500	96500	96500	0
197	20231207	152700	1357629800	96500	96500	96500	96500	0
198	20231207	152600	1357629800	96500	96500	96500	96500	0
199	20231207	152500	1357629800	96500	96500	96500	96500	0
200	20231207	152400	1357629800	96500	96500	96500	96500	0
201	20231207	152300	1357629800	96500	96500	96500	96500	0
202	20231207	152200	1357629800	96500	96500	96500	96500	0
203	20231207	152100	1357629800	96500	96500	96500	96500	0
204	20231207	152000	1357629800	96500	96500	96500	96500	0
205	20231207	151900	1357629800	96500	96600	96600	96500	60
206	20231207	151800	1351834700	96600	96600	96600	96600	32
207	20231207	151700	1348743500	96600	96500	96600	96500	246
208	20231207	151600	1324991600	96500	96500	96500	96300	40
209	20231207	151500	1321132200	96500	96500	96500	96500	29
210	20231207	151400	1318333700	96500	96500	96500	96400	25
211	20231207	151300	1315921500	96300	96400	96400	96300	29
212	20231207	151200	1313126000	96400	96200	96400	96200	81
213	20231207	151100	1305322600	96200	96200	96200	96200	9
214	20231207	151000	1304456800	96200	96200	96200	96200	12
215	20231207	150900	1303302400	96200	96200	96200	96200	4
216	20231207	150800	1302917600	96200	96200	96400	96200	5
217	20231207	150700	1302436000	96200	96300	96300	96200	3
218	20231207	150600	1302147300	96200	96200	96200	96200	2
219	20231207	150500	1301954900	96200	96200	96200	96200	12
220	20231207	150400	1300800500	96200	96200	96200	96200	9
221	20231207	150300	1299934700	96200	96200	96200	96200	2
222	20231207	150200	1299742300	96200	96400	96400	96200	19
223	20231207	150100	1297911100	96200	96400	96400	96200	3
224	20231207	150000	1297622300	96400	96400	96400	96200	22
225	20231207	145900	1295501700	96200	96200	96200	96200	2
226	20231207	145800	1295309300	96200	96200	96500	96200	20
227	20231207	145700	1293380500	96200	96200	96200	96200	2
228	20231207	145600	1293188100	96200	96200	96500	96200	8
229	20231207	145500	1292416700	96200	96200	96200	96200	2
230	20231207	145400	1292224300	96200	96200	96500	96200	18
231	20231207	145300	1290487900	96200	96200	96200	96200	2
232	20231207	145200	1290295500	96200	96200	96500	96200	8
233	20231207	145100	1289524100	96200	96200	96200	96200	16
234	20231207	145000	1287984900	96200	96200	96200	96200	2
235	20231207	144900	1287792500	96500	96200	96500	96200	19
236	20231207	144800	1285959600	96200	96200	96200	96200	3
237	20231207	144700	1285671000	96200	96500	96500	96200	28
238	20231207	144600	1282972300	96500	96500	96500	96500	9
239	20231207	144500	1282103800	96500	96500	96500	96500	19
240	20231207	144400	1280270300	96500	96500	96500	96500	0
241	20231207	144300	1280270300	96500	96500	96500	96500	6
242	20231207	144200	1279691300	96500	96300	96500	96300	45
243	20231207	144100	1275353400	96300	96200	96300	96200	24
244	20231207	144000	1273042400	96300	96200	96300	96200	5
245	20231207	143900	1272561000	96200	96200	96200	96200	4
246	20231207	143800	1272176200	96200	96200	96300	96200	3
247	20231207	143700	1271887500	96100	96100	96100	96100	4
248	20231207	143600	1271503100	96200	96100	96200	96100	60
249	20231207	143500	1265732200	96100	96100	96100	96100	80
250	20231207	143400	1258044200	95900	96000	96000	95900	19
251	20231207	143300	1256220300	95900	96100	96100	95600	293
252	20231207	143200	1228119200	96100	96100	96100	96100	4
253	20231207	143100	1227734800	96100	96100	96100	96100	23
254	20231207	143000	1225524500	96100	96200	96200	96100	5
255	20231207	142900	1225043900	96100	96100	96200	96100	3
256	20231207	142800	1224755500	96000	96000	96000	96000	4
257	20231207	142700	1224371500	96000	96100	96100	96000	70
258	20231207	142600	1217644700	96100	96100	96200	96100	192
259	20231207	142500	1199177500	96100	96100	96200	96100	3
260	20231207	142400	1198889100	96100	96200	96200	96100	54
261	20231207	142300	1193694400	96200	96300	96300	96200	53
262	20231207	142200	1188590600	96300	96400	96400	96300	62
263	20231207	142100	1182618000	96400	96400	96500	96400	19
264	20231207	142000	1180785000	96400	96400	96400	96400	5
265	20231207	141900	1180303000	96400	96400	96400	96400	63
266	20231207	141800	1174229800	96400	96400	96400	96400	2
267	20231207	141700	1174037000	96400	96400	96400	96400	4
268	20231207	141600	1173651400	96400	96500	96500	96400	9
269	20231207	141500	1172783400	96500	96500	96600	96500	23
270	20231207	141400	1170563800	96500	96500	96500	96500	2
271	20231207	141300	1170370800	96500	96500	96500	96500	7
272	20231207	141200	1169695300	96500	96500	96500	96500	2
273	20231207	141100	1169502300	96500	96500	96500	96500	5
274	20231207	141000	1169019800	96500	96500	96600	96500	4
275	20231207	140900	1168633700	96500	96500	96500	96500	43
276	20231207	140800	1164484200	96500	96600	96600	96500	59
277	20231207	140700	1158784900	96600	96600	96600	96600	4
278	20231207	140600	1158398500	96600	96700	96700	96600	73
279	20231207	140500	1151340300	96800	96800	96800	96800	0
280	20231207	140400	1151340300	96800	96800	96800	96800	10
281	20231207	140300	1150372300	96800	96800	96800	96800	0
282	20231207	140200	1150372300	96800	96800	96800	96800	0
283	20231207	140100	1150372300	96800	96800	96900	96800	44
284	20231207	140000	1146112900	96800	96800	96800	96700	22
285	20231207	135900	1143983400	96800	96800	96800	96800	2
286	20231207	135800	1143789800	96800	96800	96800	96800	1
287	20231207	135700	1143693000	96900	96900	96900	96900	11
288	20231207	135600	1142627100	96800	96800	96800	96800	6
289	20231207	135500	1142046300	96800	96900	96900	96800	23
290	20231207	135400	1139819300	96800	96800	96800	96800	0
291	20231207	135300	1139819300	96800	96800	96800	96800	0
292	20231207	135200	1139819300	96800	96800	96900	96800	14
293	20231207	135100	1138463300	96700	96800	96800	96700	26
294	20231207	135000	1135948500	96900	96900	96900	96900	6
295	20231207	134900	1135367100	96900	96800	96900	96800	235
296	20231207	134800	1112607100	96800	96800	96800	96800	0
297	20231207	134700	1112607100	96800	96800	96800	96800	16
298	20231207	134600	1111058300	96800	96800	96800	96800	0
299	20231207	134500	1111058300	96800	96800	96800	96800	0
300	20231207	134400	1111058300	96800	96700	96800	96700	6
301	20231207	134300	1110477600	96800	96800	96800	96800	0
302	20231207	134200	1110477600	96800	96800	96800	96800	34
303	20231207	134100	1107186400	96800	96700	96800	96700	110
304	20231207	134000	1096539400	96700	96700	96700	96700	1
305	20231207	133900	1096442700	96800	96800	96800	96800	6
306	20231207	133800	1095861900	96700	96700	96700	96700	0
307	20231207	133700	1095861900	96700	96700	96700	96700	5
308	20231207	133600	1095378400	96700	96700	96700	96700	2
309	20231207	133500	1095185000	96700	96700	96700	96700	58
310	20231207	133400	1089576400	96700	96800	96800	96700	102
311	20231207	133300	1079712200	96700	96700	96700	96700	17
312	20231207	133200	1078068300	96700	96700	96700	96700	0
313	20231207	133100	1078068300	96700	96700	96700	96700	66
314	20231207	133000	1071686100	96600	96700	96700	96600	182
315	20231207	132900	1054101000	96700	96800	96800	96700	25
316	20231207	132800	1051682000	96700	96700	96700	96700	220
317	20231207	132700	1030408000	96700	96700	96700	96700	6
318	20231207	132600	1029827800	96600	96600	96600	96600	9
319	20231207	132500	1028958400	96600	96500	96600	96500	265
320	20231207	132400	1003370100	96500	96500	96500	96500	222
321	20231207	132300	981947100	96500	96500	96500	96500	6
322	20231207	132200	981368100	96500	96500	96500	96500	0
323	20231207	132100	981368100	96500	96500	96500	96500	0
324	20231207	132000	981368100	96500	96500	96500	96500	6
325	20231207	131900	980789100	96500	96500	96500	96500	3
326	20231207	131800	980499600	96500	96500	96500	96500	5
327	20231207	131700	980017100	96400	96400	96400	96400	0
328	20231207	131600	980017100	96400	96400	96400	96400	17
329	20231207	131500	978378300	96500	96500	96500	96500	1
330	20231207	131400	978281800	96500	96500	96500	96500	7
331	20231207	131300	977606300	96500	96500	96500	96500	4
332	20231207	131200	977220300	96500	96500	96500	96500	20
333	20231207	131100	975290300	96500	96500	96500	96500	16
334	20231207	131000	973746300	96500	96500	96500	96500	4
335	20231207	130900	973360300	96500	96500	96500	96500	33
336	20231207	130800	970175800	96500	96500	96500	96400	80
337	20231207	130700	962455900	96500	96400	96500	96400	156
338	20231207	130600	947408100	96500	96400	96500	96400	96
339	20231207	130500	938152300	96400	96400	96400	96400	0
340	20231207	130400	938152300	96400	96400	96400	96400	0
341	20231207	130300	938152300	96400	96400	96400	96400	0
342	20231207	130200	938152300	96400	96400	96400	96400	6
343	20231207	130100	937573900	96100	96100	96100	96100	2
344	20231207	130000	937381700	96100	96100	96100	96100	5
345	20231207	125900	936901200	96100	96100	96100	96100	3
346	20231207	125800	936612900	96100	96100	96100	96100	14
347	20231207	125700	935267500	96400	96400	96400	96400	26
348	20231207	125600	932761100	96400	96400	96400	96400	0
349	20231207	125500	932761100	96400	96400	96400	96400	0
350	20231207	125400	932761100	96400	96400	96400	96400	10
351	20231207	125300	931797100	96400	96400	96400	96400	0
352	20231207	125200	931797100	96400	96400	96400	96400	0
353	20231207	125100	931797100	96400	96200	96400	96200	116
354	20231207	125000	920615500	96200	96200	96200	96200	43
355	20231207	124900	916478900	96200	96300	96300	96200	49
356	20231207	124800	911761100	96300	96400	96400	96300	50
357	20231207	124700	906945700	96400	96400	96400	96400	2
358	20231207	124600	906752900	96400	96400	96400	96400	0
359	20231207	124500	906752900	96400	96400	96400	96400	0
360	20231207	124400	906752900	96400	96400	96400	96400	15
361	20231207	124300	905306900	96400	96400	96400	96400	26
362	20231207	124200	902800500	96400	96400	96400	96400	8
363	20231207	124100	902029300	96400	96400	96500	96400	8
364	20231207	124000	901257500	96500	96500	96500	96500	0
365	20231207	123900	901257500	96500	96500	96500	96500	0
366	20231207	123800	901257500	96500	96500	96500	96500	0
367	20231207	123700	901257500	96500	96500	96500	96500	0
368	20231207	123600	901257500	96500	96500	96500	96500	0
369	20231207	123500	901257500	96500	96500	96500	96500	2
370	20231207	123400	901064500	96400	96400	96400	96400	29
371	20231207	123300	898268900	96500	96500	96500	96500	0
372	20231207	123200	898268900	96500	96500	96500	96500	50
373	20231207	123100	893443900	96400	96400	96400	96400	54
374	20231207	123000	888238300	96500	96400	96500	96400	11
375	20231207	122900	887176900	96400	96400	96400	96400	0
376	20231207	122800	887176900	96400	96400	96400	96400	0
377	20231207	122700	887176900	96400	96400	96500	96400	52
378	20231207	122600	882160000	96400	96400	96400	96400	3
379	20231207	122500	881870800	96500	96500	96500	96500	24
380	20231207	122400	879554800	96500	96600	96600	96500	27
381	20231207	122300	876947600	96700	96700	96700	96700	0
382	20231207	122200	876947600	96700	96700	96700	96700	21
383	20231207	122100	874916900	96700	96500	96700	96500	471
384	20231207	122000	829433500	96400	96400	96400	96400	166
385	20231207	121900	813431100	96400	96400	96400	96400	0
386	20231207	121800	813431100	96400	96300	96400	96300	9
387	20231207	121700	812564200	96300	96300	96300	96300	4
388	20231207	121600	812179000	96300	96300	96300	96300	27
389	20231207	121500	809578900	96300	96300	96300	96300	6
390	20231207	121400	809001100	96300	96300	96300	96300	0
391	20231207	121300	809001100	96300	96300	96300	96300	0
392	20231207	121200	809001100	96300	96300	96300	96300	109
393	20231207	121100	798504400	96300	96200	96300	96200	7
394	20231207	121000	797830400	96200	96300	96300	96200	2
395	20231207	120900	797637900	96300	96200	96300	96200	28
396	20231207	120800	794942000	96200	96200	96200	96200	88
397	20231207	120700	786476400	96300	96300	96300	96300	0
398	20231207	120600	786476400	96300	96300	96300	96300	0
399	20231207	120500	786476400	96300	96300	96300	96300	1
400	20231207	120400	786380100	96200	96200	96200	96200	53
401	20231207	120300	781281500	96200	96200	96200	96200	26
402	20231207	120200	778780300	96200	96200	96200	96200	13
403	20231207	120100	777529700	96200	96200	96200	96200	0
404	20231207	120000	777529700	96200	96200	96200	96200	14
405	20231207	115900	776182900	96200	96100	96200	96100	105
406	20231207	115800	766083200	96200	96200	96200	96200	0
407	20231207	115700	766083200	96200	96200	96200	96200	36
408	20231207	115600	762620000	96200	96200	96200	96100	75
409	20231207	115500	755411000	96300	96300	96300	96300	6
410	20231207	115400	754833200	96300	96300	96300	96300	0
411	20231207	115300	754833200	96300	96300	96300	96300	0
412	20231207	115200	754833200	96300	96300	96300	96300	2
413	20231207	115100	754640600	96300	96300	96300	96300	6
414	20231207	115000	754062800	96300	96300	96300	96300	1
415	20231207	114900	753966500	96300	96200	96300	96200	7
416	20231207	114800	753292900	96200	96200	96200	96200	29
417	20231207	114700	750503100	95900	95900	95900	95900	2
418	20231207	114600	750311300	95900	95900	95900	95900	2
419	20231207	114500	750119500	95900	95900	95900	95900	0
420	20231207	114400	750119500	95900	95900	95900	95900	3
421	20231207	114300	749831800	95900	96000	96000	95900	8
422	20231207	114200	749064200	96000	96000	96000	96000	63
423	20231207	114100	743016200	96000	96000	96000	96000	0
424	20231207	114000	743016200	96000	96000	96000	96000	0
425	20231207	113900	743016200	96000	96000	96000	96000	117
426	20231207	113800	731784200	95900	95900	95900	95900	0
427	20231207	113700	731784200	95900	96000	96000	95900	117
428	20231207	113600	720552500	96000	96000	96000	96000	0
429	20231207	113500	720552500	96000	96000	96000	96000	0
430	20231207	113400	720552500	96000	96300	96300	96000	90
431	20231207	113300	711896300	96400	96400	96400	96400	0
432	20231207	113200	711896300	96400	96400	96400	96400	43
433	20231207	113100	707751100	96400	96400	96400	96400	4
434	20231207	113000	707365500	96400	96300	96400	96300	55
435	20231207	112900	702066300	96300	96300	96300	96300	23
436	20231207	112800	699851400	96300	96500	96500	96300	8
437	20231207	112700	699080000	96500	96500	96500	96500	0
438	20231207	112600	699080000	96500	96500	96500	96500	1
439	20231207	112500	698983500	96600	96400	96600	96400	223
440	20231207	112400	677466400	96300	96300	96300	96300	0
441	20231207	112300	677466400	96300	96300	96300	96300	5
442	20231207	112200	676984900	96300	96300	96300	96300	22
443	20231207	112100	674866300	96300	96200	96300	96200	53
444	20231207	112000	669762500	96200	96100	96200	96100	112
445	20231207	111900	658989200	96000	96000	96000	96000	20
446	20231207	111800	657069200	96200	96100	96200	96000	112
447	20231207	111700	646307700	96100	96100	96100	96100	0
448	20231207	111600	646307700	96100	96100	96100	96100	0
449	20231207	111500	646307700	96100	96100	96200	96100	27
450	20231207	111400	643712900	96100	96000	96100	96000	72
451	20231207	111300	636794000	96100	96100	96100	96100	7
452	20231207	111200	636121300	96100	95900	96100	95900	113
453	20231207	111100	625280500	95900	95900	96000	95800	185
454	20231207	111000	607533900	95900	95900	95900	95900	4
455	20231207	110900	607150300	95900	95900	95900	95900	2
456	20231207	110800	606958500	95900	95900	95900	95900	1
457	20231207	110700	606862600	95900	95900	95900	95900	8
458	20231207	110600	606095400	95900	95800	95900	95700	821
459	20231207	110500	527492300	95800	95800	95800	95800	1
460	20231207	110400	527396500	95800	95600	95800	95600	102
461	20231207	110300	517637300	95600	95600	95600	95600	1
462	20231207	110200	517541700	95500	95500	95500	95500	0
463	20231207	110100	517541700	95500	95500	95500	95500	1
464	20231207	110000	517446200	95500	95500	95500	95500	1
465	20231207	105900	517350700	95600	95600	95600	95600	2
466	20231207	105800	517159500	95500	95500	95500	95500	2
467	20231207	105700	516968500	95500	95500	95500	95500	1
468	20231207	105600	516873000	95600	95600	95600	95600	25
469	20231207	105500	514483000	95600	95600	95600	95600	16
470	20231207	105400	512953400	95400	95400	95400	95400	9
471	20231207	105300	512094800	95400	95400	95400	95400	16
472	20231207	105200	510568400	95600	95600	95600	95600	0
473	20231207	105100	510568400	95600	95600	95600	95600	3
474	20231207	105000	510281600	95600	95600	95600	95600	0
475	20231207	104900	510281600	95600	95600	95600	95600	0
476	20231207	104800	510281600	95600	95600	95600	95600	3
477	20231207	104700	509994800	95600	95600	95600	95600	2
478	20231207	104600	509803600	95600	95600	95600	95300	87
479	20231207	104500	501501000	95500	95400	95500	95400	8
480	20231207	104400	500737700	95300	95400	95400	95300	26
481	20231207	104300	498258300	95400	95400	95400	95400	0
482	20231207	104200	498258300	95400	95400	95400	95400	29
483	20231207	104100	495491700	95400	95400	95400	95400	0
484	20231207	104000	495491700	95400	95400	95400	95400	2
485	20231207	103900	495300900	95400	95400	95400	95400	51
486	20231207	103800	490435500	95400	95400	95400	95400	1
487	20231207	103700	490340100	95300	95300	95300	95300	54
488	20231207	103600	485193900	95400	95400	95400	95400	0
489	20231207	103500	485193900	95400	95400	95400	95400	1
490	20231207	103400	485098500	95400	95300	95400	95300	8
491	20231207	103300	484335600	95300	95300	95300	95300	45
492	20231207	103200	480047100	95300	95300	95300	95300	2
493	20231207	103100	479856500	95300	95300	95300	95300	5
494	20231207	103000	479380000	95200	95200	95200	95200	34
495	20231207	102900	476143200	95300	95300	95300	95300	40
496	20231207	102800	472331200	95300	95300	95300	95300	5
497	20231207	102700	471854700	95300	95300	95300	95300	167
498	20231207	102600	455939600	95400	95400	95400	95400	157
499	20231207	102500	440961800	95500	95500	95500	95500	7
500	20231207	102400	440293300	95500	95500	95500	95500	0
501	20231207	102300	440293300	95500	95500	95500	95500	31
502	20231207	102200	437332800	95500	95500	95500	95500	0
503	20231207	102100	437332800	95500	95400	95500	95400	127
504	20231207	102000	425204500	95400	95400	95400	95400	21
505	20231207	101900	423201100	95400	95400	95400	95400	1
506	20231207	101800	423105700	95400	95400	95400	95400	4
507	20231207	101700	422724100	95400	95400	95400	95400	2
508	20231207	101600	422533300	95400	95700	95700	95400	3
509	20231207	101500	422246500	95700	95500	95800	95500	5
510	20231207	101400	421768000	95500	95400	95500	95400	43
511	20231207	101300	417663200	95800	95800	95900	95800	680
512	20231207	101200	352515600	95800	95800	95800	95800	60
513	20231207	101100	346767600	95800	95800	95800	95800	13
514	20231207	101000	345522200	95900	95900	95900	95900	0
515	20231207	100900	345522200	95900	95800	95900	95800	3
516	20231207	100800	345234600	95800	95800	95800	95800	1
517	20231207	100700	345138800	95900	95400	96000	95400	564
518	20231207	100600	291141600	95500	95500	95500	95500	0
519	20231207	100500	291141600	95500	95400	95500	95400	2
520	20231207	100400	290950700	95500	95500	95500	95500	67
521	20231207	100300	284552200	95500	95500	95600	95500	34
522	20231207	100200	281302400	95500	95500	95500	95500	5
523	20231207	100100	280824900	95500	95600	95600	95500	2
524	20231207	100000	280633800	95500	95500	95500	95500	1
525	20231207	095900	280538300	95500	95500	95500	95500	1
526	20231207	095800	280442800	95500	95500	95500	95500	1
527	20231207	095700	280347300	95500	95500	95500	95500	1
528	20231207	095600	280251800	95500	95500	95500	95500	82
529	20231207	095500	272420800	95500	95500	95500	95500	11
530	20231207	095400	271370300	95500	95500	95500	95500	26
531	20231207	095300	268887300	95500	95500	95500	95500	23
532	20231207	095200	266690800	95400	95500	95500	95400	2
533	20231207	095100	266499900	95500	95500	95500	95500	1
534	20231207	095000	266404400	95500	95500	95500	95500	6
535	20231207	094900	265831400	95500	95500	95500	95500	0
536	20231207	094800	265831400	95500	95500	95500	95500	214
537	20231207	094700	245394400	95500	95500	95500	95500	5
538	20231207	094600	244916900	95500	95500	95500	95500	21
539	20231207	094500	242911400	95400	95400	95400	95400	4
540	20231207	094400	242529800	95400	95500	95500	95400	21
541	20231207	094300	240525400	95500	95500	95500	95500	0
542	20231207	094200	240525400	95500	95500	95500	95500	9
543	20231207	094100	239665900	95500	95500	95500	95500	1
544	20231207	094000	239570400	95400	95400	95400	95400	17
545	20231207	093900	237948600	95400	95400	95400	95400	0
546	20231207	093800	237948600	95400	95400	95400	95400	8
547	20231207	093700	237185400	95500	95500	95500	95500	0
548	20231207	093600	237185400	95500	95400	95500	95400	145
549	20231207	093500	223342900	95400	95400	95400	95400	63
550	20231207	093400	217332700	95400	95400	95400	95400	2
551	20231207	093300	217141900	95500	95500	95500	95500	154
552	20231207	093200	202434900	95500	95400	95500	95400	72
553	20231207	093100	195564000	95500	95400	95500	95400	5
554	20231207	093000	195086800	95400	95500	95500	95400	2
555	20231207	092900	194895900	95600	95600	95600	95600	4
556	20231207	092800	194513500	95800	95700	95800	95700	20
557	20231207	092700	192597600	95700	95400	95700	95300	447
558	20231207	092600	149907300	95300	95300	95300	95300	25
559	20231207	092500	147524800	95300	95300	95300	95300	1
560	20231207	092400	147429500	95500	95500	95500	95500	1
561	20231207	092300	147334000	95500	95300	95500	95300	16
562	20231207	092200	145808200	95200	95100	95300	95100	8
563	20231207	092100	145046300	95100	95100	95100	95100	1
564	20231207	092000	144951200	95300	95300	95300	95300	17
565	20231207	091900	143331100	95300	95300	95300	95300	0
566	20231207	091800	143331100	95300	95200	95300	95100	16
567	20231207	091700	141807700	95200	95200	95200	95200	87
568	20231207	091600	133525300	95200	95200	95200	95200	23
569	20231207	091500	131335700	95000	95200	95200	95000	238
570	20231207	091400	108718900	95200	95200	95200	95200	1
571	20231207	091300	108623700	95200	94900	95200	94900	201
572	20231207	091200	89508700	94900	94900	94900	94900	6
573	20231207	091100	88939300	94900	94900	94900	94900	0
574	20231207	091000	88939300	94900	94900	94900	94900	1
575	20231207	090900	88844400	94900	94800	94900	94800	9
576	20231207	090800	87990900	94900	95000	95000	94800	544
577	20231207	090700	36333000	95100	95000	95100	95000	25
578	20231207	090600	33957800	95100	95200	95200	95100	20
579	20231207	090500	32055700	95100	95100	95100	95100	13
580	20231207	090400	30819400	95100	95100	95100	95100	0
581	20231207	090300	30819400	95100	95100	95200	95100	15
582	20231207	090200	29392800	95100	95100	95100	95100	164
583	20231207	090100	13796400	95100	95100	95100	95100	76
584	20231207	090000	6568800	95200	95200	95200	95200	69