KissMeData/004490/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	184200	4372762200	57600	57600	57600	57600	13199
3	20231215	184100	4372762200	57600	57600	57600	57600	0
4	20231215	184000	4372762200	57600	57600	57600	57600	0
5	20231215	183900	4372762200	57600	57600	57600	57600	0
6	20231215	183800	4372762200	57600	57600	57600	57600	0
7	20231215	183700	4372762200	57600	57600	57600	57600	0
8	20231215	183600	4372762200	57600	57600	57600	57600	0
9	20231215	183500	4372762200	57600	57600	57600	57600	0
10	20231215	183400	4372762200	57600	57600	57600	57600	0
11	20231215	183300	4372762200	57600	57600	57600	57600	0
12	20231215	183200	4372762200	57600	57600	57600	57600	0
13	20231215	183100	4372762200	57600	57600	57600	57600	0
14	20231215	183000	4372762200	57600	57600	57600	57600	0
15	20231215	182900	4372762200	57600	57600	57600	57600	0
16	20231215	182800	4372762200	57600	57600	57600	57600	0
17	20231215	182700	4372762200	57600	57600	57600	57600	0
18	20231215	182600	4372762200	57600	57600	57600	57600	0
19	20231215	182500	4372762200	57600	57600	57600	57600	0
20	20231215	182400	4372762200	57600	57600	57600	57600	0
21	20231215	182300	4372762200	57600	57600	57600	57600	0
22	20231215	182200	4372762200	57600	57600	57600	57600	0
23	20231215	182100	4372762200	57600	57600	57600	57600	0
24	20231215	182000	4372762200	57600	57600	57600	57600	0
25	20231215	181900	4372762200	57600	57600	57600	57600	0
26	20231215	181800	4372762200	57600	57600	57600	57600	0
27	20231215	181700	4372762200	57600	57600	57600	57600	0
28	20231215	181600	4372762200	57600	57600	57600	57600	0
29	20231215	181500	4372762200	57600	57600	57600	57600	0
30	20231215	181400	4372762200	57600	57600	57600	57600	0
31	20231215	181300	4372762200	57600	57600	57600	57600	0
32	20231215	181200	4372762200	57600	57600	57600	57600	13199
33	20231215	181100	4372762200	57600	57600	57600	57600	0
34	20231215	181000	4372762200	57600	57600	57600	57600	0
35	20231215	180900	4372762200	57600	57600	57600	57600	0
36	20231215	180800	4372762200	57600	57600	57600	57600	0
37	20231215	180700	4372762200	57600	57600	57600	57600	0
38	20231215	180600	4372762200	57600	57600	57600	57600	0
39	20231215	180500	4372762200	57600	57600	57600	57600	0
40	20231215	180400	4372762200	57600	57600	57600	57600	0
41	20231215	180300	4372762200	57600	57600	57600	57600	0
42	20231215	180200	4372762200	57600	57600	57600	57600	0
43	20231215	180100	4372762200	57600	57600	57600	57600	0
44	20231215	180000	4372762200	57600	57600	57600	57600	0
45	20231215	175900	4372762200	57600	57600	57600	57600	0
46	20231215	175800	4372762200	57600	57600	57600	57600	0
47	20231215	175700	4372762200	57600	57600	57600	57600	0
48	20231215	175600	4372762200	57600	57600	57600	57600	0
49	20231215	175500	4372762200	57600	57600	57600	57600	0
50	20231215	175400	4372762200	57600	57600	57600	57600	0
51	20231215	175300	4372762200	57600	57600	57600	57600	0
52	20231215	175200	4372762200	57600	57600	57600	57600	0
53	20231215	175100	4372762200	57600	57600	57600	57600	0
54	20231215	175000	4372762200	57600	57600	57600	57600	0
55	20231215	174900	4372762200	57600	57600	57600	57600	0
56	20231215	174800	4372762200	57600	57600	57600	57600	0
57	20231215	174700	4372762200	57600	57600	57600	57600	0
58	20231215	174600	4372762200	57600	57600	57600	57600	0
59	20231215	174500	4372762200	57600	57600	57600	57600	0
60	20231215	174400	4372762200	57600	57600	57600	57600	0
61	20231215	174300	4372762200	57600	57600	57600	57600	0
62	20231215	174200	4372762200	57600	57600	57600	57600	13199
63	20231215	174100	4372762200	57600	57600	57600	57600	0
64	20231215	174000	4372762200	57600	57600	57600	57600	0
65	20231215	173900	4372762200	57600	57600	57600	57600	0
66	20231215	173800	4372762200	57600	57600	57600	57600	0
67	20231215	173700	4372762200	57600	57600	57600	57600	0
68	20231215	173600	4372762200	57600	57600	57600	57600	0
69	20231215	173500	4372762200	57600	57600	57600	57600	0
70	20231215	173400	4372762200	57600	57600	57600	57600	0
71	20231215	173300	4372762200	57600	57600	57600	57600	0
72	20231215	173200	4372762200	57600	57600	57600	57600	0
73	20231215	173100	4372762200	57600	57600	57600	57600	0
74	20231215	173000	4372762200	57600	57600	57600	57600	0
75	20231215	172900	4372762200	57600	57600	57600	57600	0
76	20231215	172800	4372762200	57600	57600	57600	57600	0
77	20231215	172700	4372762200	57600	57600	57600	57600	0
78	20231215	172600	4372762200	57600	57600	57600	57600	0
79	20231215	172500	4372762200	57600	57600	57600	57600	0
80	20231215	172400	4372762200	57600	57600	57600	57600	0
81	20231215	172300	4372762200	57600	57600	57600	57600	0
82	20231215	172200	4372762200	57600	57600	57600	57600	0
83	20231215	172100	4372762200	57600	57600	57600	57600	0
84	20231215	172000	4372762200	57600	57600	57600	57600	0
85	20231215	171900	4372762200	57600	57600	57600	57600	0
86	20231215	171800	4372762200	57600	57600	57600	57600	0
87	20231215	171700	4372762200	57600	57600	57600	57600	0
88	20231215	171600	4372762200	57600	57600	57600	57600	0
89	20231215	171500	4372762200	57600	57600	57600	57600	0
90	20231215	171400	4372762200	57600	57600	57600	57600	0
91	20231215	171300	4372762200	57600	57600	57600	57600	0
92	20231215	171200	4372762200	57600	57600	57600	57600	13199
93	20231215	171100	4372762200	57600	57600	57600	57600	0
94	20231215	171000	4372762200	57600	57600	57600	57600	0
95	20231215	170900	4372762200	57600	57600	57600	57600	0
96	20231215	170800	4372762200	57600	57600	57600	57600	0
97	20231215	170700	4372762200	57600	57600	57600	57600	0
98	20231215	170600	4372762200	57600	57600	57600	57600	0
99	20231215	170500	4372762200	57600	57600	57600	57600	0
100	20231215	170400	4372762200	57600	57600	57600	57600	0
101	20231215	170300	4372762200	57600	57600	57600	57600	0
102	20231215	170200	4372762200	57600	57600	57600	57600	0
103	20231215	170100	4372762200	57600	57600	57600	57600	0
104	20231215	170000	4372762200	57600	57600	57600	57600	0
105	20231215	165900	4372762200	57600	57600	57600	57600	0
106	20231215	165800	4372762200	57600	57600	57600	57600	0
107	20231215	165700	4372762200	57600	57600	57600	57600	0
108	20231215	165600	4372762200	57600	57600	57600	57600	0
109	20231215	165500	4372762200	57600	57600	57600	57600	0
110	20231215	165400	4372762200	57600	57600	57600	57600	0
111	20231215	165300	4372762200	57600	57600	57600	57600	0
112	20231215	165200	4372762200	57600	57600	57600	57600	0
113	20231215	165100	4372762200	57600	57600	57600	57600	0
114	20231215	165000	4372762200	57600	57600	57600	57600	0
115	20231215	164900	4372762200	57600	57600	57600	57600	0
116	20231215	164800	4372762200	57600	57600	57600	57600	0
117	20231215	164700	4372762200	57600	57600	57600	57600	0
118	20231215	164600	4372762200	57600	57600	57600	57600	0
119	20231215	164500	4372762200	57600	57600	57600	57600	0
120	20231215	164400	4372762200	57600	57600	57600	57600	0
121	20231215	164300	4372762200	57600	57600	57600	57600	0
122	20231215	164200	4372762200	57600	57600	57600	57600	13199
123	20231215	164100	4372762200	57600	57600	57600	57600	0
124	20231215	164000	4372762200	57600	57600	57600	57600	0
125	20231215	163900	4372762200	57600	57600	57600	57600	0
126	20231215	163800	4372762200	57600	57600	57600	57600	0
127	20231215	163700	4372762200	57600	57600	57600	57600	0
128	20231215	163600	4372762200	57600	57600	57600	57600	0
129	20231215	163500	4372762200	57600	57600	57600	57600	0
130	20231215	163400	4372762200	57600	57600	57600	57600	0
131	20231215	163300	4372762200	57600	57600	57600	57600	0
132	20231215	163200	4372762200	57600	57600	57600	57600	0
133	20231215	163100	4372762200	57600	57600	57600	57600	0
134	20231215	163000	4372762200	57600	57600	57600	57600	0
135	20231215	162900	4372762200	57600	57600	57600	57600	0
136	20231215	162800	4372762200	57600	57600	57600	57600	0
137	20231215	162700	4372762200	57600	57600	57600	57600	0
138	20231215	162600	4372762200	57600	57600	57600	57600	0
139	20231215	162500	4372762200	57600	57600	57600	57600	0
140	20231215	162400	4372762200	57600	57600	57600	57600	0
141	20231215	162300	4372762200	57600	57600	57600	57600	0
142	20231215	162200	4372762200	57600	57600	57600	57600	0
143	20231215	162100	4372762200	57600	57600	57600	57600	0
144	20231215	162000	4372762200	57600	57600	57600	57600	0
145	20231215	161900	4372762200	57600	57600	57600	57600	0
146	20231215	161800	4372762200	57600	57600	57600	57600	0
147	20231215	161700	4372762200	57600	57600	57600	57600	0
148	20231215	161600	4372762200	57600	57600	57600	57600	0
149	20231215	161500	4372762200	57600	57600	57600	57600	0
150	20231215	161400	4372762200	57600	57600	57600	57600	0
151	20231215	161300	4372762200	57600	57600	57600	57600	0
152	20231215	161200	4372762200	57600	57600	57600	57600	13199
153	20231215	161100	4372762200	57600	57600	57600	57600	0
154	20231215	161000	4372762200	57600	57600	57600	57600	0
155	20231215	160900	4372762200	57600	57600	57600	57600	0
156	20231215	160800	4372762200	57600	57600	57600	57600	0
157	20231215	160700	4372762200	57600	57600	57600	57600	0
158	20231215	160600	4372762200	57600	57600	57600	57600	0
159	20231215	160500	4372762200	57600	57600	57600	57600	0
160	20231215	160400	4372762200	57600	57600	57600	57600	0
161	20231215	160300	4372762200	57600	57600	57600	57600	0
162	20231215	160200	4372762200	57600	57600	57600	57600	0
163	20231215	160100	4372762200	57600	57600	57600	57600	0
164	20231215	160000	4372762200	57600	57600	57600	57600	0
165	20231215	155900	4372762200	57600	57600	57600	57600	0
166	20231215	155800	4372762200	57600	57600	57600	57600	0
167	20231215	155700	4372762200	57600	57600	57600	57600	0
168	20231215	155600	4372762200	57600	57600	57600	57600	0
169	20231215	155500	4372762200	57600	57600	57600	57600	0
170	20231215	155400	4372762200	57600	57600	57600	57600	0
171	20231215	155300	4372762200	57600	57600	57600	57600	0
172	20231215	155200	4372762200	57600	57600	57600	57600	0
173	20231215	155100	4372762200	57600	57600	57600	57600	0
174	20231215	155000	4372762200	57600	57600	57600	57600	0
175	20231215	154900	4372762200	57600	57600	57600	57600	0
176	20231215	154800	4372762200	57600	57600	57600	57600	0
177	20231215	154700	4372762200	57600	57600	57600	57600	0
178	20231215	154600	4372762200	57600	57600	57600	57600	0
179	20231215	154500	4372762200	57600	57600	57600	57600	0
180	20231215	154400	4372762200	57600	57600	57600	57600	0
181	20231215	154300	4372762200	57600	57600	57600	57600	0
182	20231215	154200	4372762200	57600	57600	57600	57600	13199
183	20231215	154100	4372762200	57600	57600	57600	57600	0
184	20231215	154000	4372762200	57600	57600	57600	57600	0
185	20231215	153900	4372762200	57600	57600	57600	57600	0
186	20231215	153800	4372762200	57600	57600	57600	57600	0
187	20231215	153700	4372762200	57600	57600	57600	57600	0
188	20231215	153600	4372762200	57600	57600	57600	57600	0
189	20231215	153500	4372762200	57600	57600	57600	57600	0
190	20231215	153400	4372762200	57600	57600	57600	57600	0
191	20231215	153300	4372762200	57600	57600	57600	57600	0
192	20231215	153200	4372762200	57600	57600	57600	57600	0
193	20231215	153100	4372762200	57600	57600	57600	57600	0
194	20231215	153000	4372762200	57600	57600	57600	57600	13199
195	20231215	152900	3612499800	57800	57800	57800	57800	0
196	20231215	152800	3612499800	57800	57800	57800	57800	0
197	20231215	152700	3612499800	57800	57800	57800	57800	0
198	20231215	152600	3612499800	57800	57800	57800	57800	0
199	20231215	152500	3612499800	57800	57800	57800	57800	0
200	20231215	152400	3612499800	57800	57800	57800	57800	0
201	20231215	152300	3612499800	57800	57800	57800	57800	0
202	20231215	152200	3612499800	57800	57800	57800	57800	0
203	20231215	152100	3612499800	57800	57800	57800	57800	0
204	20231215	152000	3612499800	57800	57800	57800	57800	0
205	20231215	151900	3612499800	57800	57600	57800	57600	119
206	20231215	151800	3605637100	57600	57800	57800	57600	86
207	20231215	151700	3600678100	57800	57800	57800	57600	108
208	20231215	151600	3594443500	57800	57700	57900	57700	221
209	20231215	151500	3581677100	57700	57700	57900	57700	335
210	20231215	151400	3562339800	57800	57700	57900	57700	125
211	20231215	151300	3555117800	57700	57900	57900	57700	228
212	20231215	151200	3541944700	57700	57700	57900	57700	603
213	20231215	151100	3507073100	57800	57700	57800	57700	89
214	20231215	151000	3501936000	57700	57800	57900	57700	884
215	20231215	150900	3450924400	57900	57800	57900	57800	87
216	20231215	150800	3445894600	57800	57700	57800	57700	1179
217	20231215	150700	3377782200	57600	57600	57700	57600	41
218	20231215	150600	3375418100	57700	57600	57700	57600	30
219	20231215	150500	3373688600	57700	57600	57700	57600	66
220	20231215	150400	3369880700	57600	57700	57700	57600	100
221	20231215	150300	3364112000	57700	57600	57700	57600	44
222	20231215	150200	3361574700	57600	57700	57700	57600	27
223	20231215	150100	3360018200	57600	57700	57700	57600	101
224	20231215	150000	3354191800	57700	57600	57700	57600	32
225	20231215	145900	3352346800	57700	57700	57700	57600	101
226	20231215	145800	3346524500	57600	57700	57700	57600	701
227	20231215	145700	3306078000	57700	57700	57700	57600	55
228	20231215	145600	3302905000	57700	57700	57700	57700	54
229	20231215	145500	3299789200	57700	57600	57700	57600	155
230	20231215	145400	3290845800	57600	57700	57700	57600	31
231	20231215	145300	3289059000	57700	57700	57700	57700	307
232	20231215	145200	3271345100	57700	57700	57700	57700	421
233	20231215	145100	3247053400	57700	57700	57700	57600	62
234	20231215	145000	3243476200	57600	57600	57700	57600	575
235	20231215	144900	3210354500	57500	57400	57500	57400	181
236	20231215	144800	3199947200	57400	57400	57600	57400	232
237	20231215	144700	3186607800	57400	57500	57500	57400	75
238	20231215	144600	3182302700	57500	57500	57500	57400	146
239	20231215	144500	3173913700	57500	57400	57500	57400	107
240	20231215	144400	3167763400	57500	57400	57500	57400	108
241	20231215	144300	3161554100	57400	57500	57500	57400	37
242	20231215	144200	3159427000	57500	57400	57500	57400	102
243	20231215	144100	3153563600	57500	57400	57500	57400	939
244	20231215	144000	3099572900	57300	57400	57500	57300	185
245	20231215	143900	3088953600	57400	57400	57400	57300	67
246	20231215	143800	3085107900	57300	57300	57400	57300	21
247	20231215	143700	3083904200	57300	57300	57400	57300	252
248	20231215	143600	3069462900	57300	57400	57400	57300	135
249	20231215	143500	3061716500	57400	57300	57400	57300	25
250	20231215	143400	3060281600	57400	57400	57400	57300	108
251	20231215	143300	3054083700	57400	57400	57400	57400	57
252	20231215	143200	3050811900	57400	57400	57400	57300	34
253	20231215	143100	3048861500	57300	57400	57400	57300	5
254	20231215	143000	3048574600	57300	57400	57400	57300	69
255	20231215	142900	3044615300	57400	57400	57400	57400	13
256	20231215	142800	3043869100	57300	57300	57400	57200	934
257	20231215	142700	2990360600	57400	57400	57400	57300	411
258	20231215	142600	2966807500	57500	57500	57500	57500	57
259	20231215	142500	2963530000	57500	57500	57500	57400	32
260	20231215	142400	2961691400	57500	57400	57500	57400	30
261	20231215	142300	2959968800	57400	57500	57500	57400	718
262	20231215	142200	2918739000	57500	57500	57500	57500	87
263	20231215	142100	2913736500	57500	57500	57500	57400	201
264	20231215	142000	2902180000	57500	57500	57500	57500	160
265	20231215	141900	2892980000	57500	57400	57500	57400	208
266	20231215	141800	2881038800	57400	57400	57400	57300	60
267	20231215	141700	2877596800	57400	57400	57400	57300	131
268	20231215	141600	2870077500	57400	57400	57400	57400	21
269	20231215	141500	2868872100	57300	57400	57400	57300	129
270	20231215	141400	2861468700	57400	57400	57400	57400	39
271	20231215	141300	2859230100	57400	57400	57400	57400	106
272	20231215	141200	2853145700	57400	57400	57400	57300	179
273	20231215	141100	2842872400	57300	57400	57400	57300	11
274	20231215	141000	2842241100	57400	57400	57400	57300	172
275	20231215	140900	2832368600	57400	57400	57400	57300	648
276	20231215	140800	2795174300	57400	57400	57400	57300	221
277	20231215	140700	2782498900	57400	57300	57400	57300	41
278	20231215	140600	2780147300	57300	57400	57400	57300	200
279	20231215	140500	2768676300	57400	57400	57400	57400	33
280	20231215	140400	2766782100	57400	57500	57500	57400	493
281	20231215	140300	2738482700	57400	57400	57500	57400	72
282	20231215	140200	2734343300	57500	57400	57500	57400	338
283	20231215	140100	2714919400	57400	57600	57600	57400	668
284	20231215	140000	2676575400	57500	57400	57500	57400	163
285	20231215	135900	2667205400	57500	57500	57500	57500	70
286	20231215	135800	2663180400	57500	57400	57500	57400	21
287	20231215	135700	2661973600	57500	57500	57500	57500	2
288	20231215	135600	2661858600	57500	57500	57500	57500	83
289	20231215	135500	2657086100	57400	57500	57500	57400	11
290	20231215	135400	2656454500	57500	57600	57600	57500	49
291	20231215	135300	2653634900	57600	57500	57600	57400	35
292	20231215	135200	2651622400	57600	57500	57600	57500	36
293	20231215	135100	2649550900	57500	57700	57700	57500	610
294	20231215	135000	2614470500	57700	57700	57700	57600	43
295	20231215	134900	2611989500	57600	57700	57700	57600	412
296	20231215	134800	2588255000	57700	57700	57700	57700	95
297	20231215	134700	2582773500	57700	57700	57700	57700	41
298	20231215	134600	2580407800	57600	57600	57600	57600	435
299	20231215	134500	2555351800	57600	57600	57600	57600	53
300	20231215	134400	2552299000	57600	57600	57600	57600	11
301	20231215	134300	2551665400	57500	57600	57600	57500	29
302	20231215	134200	2549995900	57600	57500	57600	57500	55
303	20231215	134100	2546830200	57500	57500	57500	57400	23
304	20231215	134000	2545508700	57500	57600	57600	57500	56
305	20231215	133900	2542284700	57400	57500	57500	57400	225
306	20231215	133800	2529362100	57600	57500	57600	57500	30
307	20231215	133700	2527636100	57500	57500	57500	57500	322
308	20231215	133600	2509121100	57600	57500	57600	57500	334
309	20231215	133500	2489914600	57500	57600	57600	57500	20
310	20231215	133400	2488763400	57500	57500	57500	57500	0
311	20231215	133300	2488763400	57500	57500	57600	57500	20
312	20231215	133200	2487612000	57500	57500	57500	57500	320
313	20231215	133100	2469212000	57400	57700	57700	57400	4
314	20231215	133000	2468981800	57600	57400	57600	57400	50
315	20231215	132900	2466102200	57600	57500	57600	57400	270
316	20231215	132800	2450572600	57500	57500	57500	57500	6
317	20231215	132700	2450227600	57500	57400	57500	57400	22
318	20231215	132600	2448963100	57500	57500	57500	57400	63
319	20231215	132500	2445340700	57500	57400	57500	57400	9
320	20231215	132400	2444823700	57500	57500	57500	57500	16
321	20231215	132300	2443903700	57400	57400	57400	57400	1
322	20231215	132200	2443846300	57400	57500	57500	57400	88
323	20231215	132100	2438789900	57500	57400	57500	57400	89
324	20231215	132000	2433681000	57500	57400	57500	57400	36
325	20231215	131900	2431613400	57500	57500	57500	57500	15
326	20231215	131800	2430750900	57400	57500	57500	57400	248
327	20231215	131700	2416494400	57600	57600	57600	57600	41
328	20231215	131600	2414132800	57600	57400	57600	57400	106
329	20231215	131500	2408028400	57400	57400	57400	57400	142
330	20231215	131400	2399877600	57600	57400	57600	57400	177
331	20231215	131300	2389701600	57500	57500	57500	57400	372
332	20231215	131200	2368311700	57500	57600	57600	57500	9
333	20231215	131100	2367793700	57600	57500	57600	57500	33
334	20231215	131000	2365893100	57500	57600	57600	57500	45
335	20231215	130900	2363301600	57500	57500	57500	57500	5
336	20231215	130800	2363014100	57600	57600	57600	57500	86
337	20231215	130700	2358065400	57600	57500	57600	57500	77
338	20231215	130600	2353630300	57600	57600	57600	57600	84
339	20231215	130500	2348791900	57600	57600	57600	57600	0
340	20231215	130400	2348791900	57600	57500	57600	57500	37
341	20231215	130300	2346661200	57500	57500	57500	57500	129
342	20231215	130200	2339243700	57500	57500	57500	57500	112
343	20231215	130100	2332803700	57500	57600	57600	57500	103
344	20231215	130000	2326877700	57600	57400	57600	57400	37
345	20231215	125900	2324749400	57400	57600	57600	57400	367
346	20231215	125800	2303645200	57700	57700	57700	57700	2
347	20231215	125700	2303529800	57500	57600	57600	57500	88
348	20231215	125600	2298463000	57700	57500	57700	57500	349
349	20231215	125500	2278393500	57500	57500	57600	57500	53
350	20231215	125400	2275341600	57600	57600	57600	57500	427
351	20231215	125300	2250747000	57600	57500	57600	57400	625
352	20231215	125200	2214766900	57500	57500	57500	57400	175
353	20231215	125100	2204704500	57500	57400	57500	57400	28
354	20231215	125000	2203095300	57500	57400	57500	57400	63
355	20231215	124900	2199473600	57500	57500	57500	57500	115
356	20231215	124800	2192861100	57400	57500	57500	57400	18
357	20231215	124700	2191826600	57400	57400	57400	57400	5
358	20231215	124600	2191539600	57500	57400	57500	57400	64
359	20231215	124500	2187860800	57300	57300	57400	57300	310
360	20231215	124400	2170069000	57300	57300	57300	57300	0
361	20231215	124300	2170069000	57300	57300	57300	57300	71
362	20231215	124200	2166000700	57300	57300	57300	57300	24
363	20231215	124100	2164625500	57400	57200	57400	57200	51
364	20231215	124000	2161703400	57300	57300	57300	57300	33
365	20231215	123900	2159812500	57300	57300	57300	57300	96
366	20231215	123800	2154311700	57300	57300	57300	57300	25
367	20231215	123700	2152879200	57300	57300	57300	57200	152
368	20231215	123600	2144170200	57300	57300	57300	57300	37
369	20231215	123500	2142050100	57200	57300	57300	57200	6
370	20231215	123400	2141706800	57300	57300	57300	57300	39
371	20231215	123300	2139472100	57200	57200	57200	57200	14
372	20231215	123200	2138671300	57300	57300	57300	57300	36
373	20231215	123100	2136608500	57200	57200	57200	57200	41
374	20231215	123000	2134263300	57300	57200	57300	57200	87
375	20231215	122900	2129283400	57300	57400	57500	57300	242
376	20231215	122800	2115414400	57400	57400	57400	57300	372
377	20231215	122700	2094070200	57400	57400	57400	57400	40
378	20231215	122600	2091774200	57300	57300	57300	57300	4
379	20231215	122500	2091545000	57300	57400	57400	57300	58
380	20231215	122400	2088216100	57300	57300	57300	57300	3
381	20231215	122300	2088044200	57400	57400	57400	57300	61
382	20231215	122200	2084543200	57400	57400	57400	57300	121
383	20231215	122100	2077601200	57400	57300	57400	57300	21
384	20231215	122000	2076396100	57300	57400	57400	57300	82
385	20231215	121900	2071694000	57300	57400	57400	57300	75
386	20231215	121800	2067394900	57300	57400	57400	57300	58
387	20231215	121700	2064066100	57300	57300	57300	57300	61
388	20231215	121600	2060570800	57200	57200	57200	57200	4
389	20231215	121500	2060342000	57400	57400	57400	57400	34
390	20231215	121400	2058390400	57400	57400	57500	57300	322
391	20231215	121300	2039918100	57400	57500	57500	57400	183
392	20231215	121200	2029411800	57500	57500	57500	57500	51
393	20231215	121100	2026479300	57500	57500	57500	57400	82
394	20231215	121000	2021764700	57400	57400	57400	57400	0
395	20231215	120900	2021764700	57400	57500	57500	57400	146
396	20231215	120800	2013382400	57400	57400	57400	57400	12
397	20231215	120700	2012693600	57500	57400	57500	57400	55
398	20231215	120600	2009533500	57300	57500	57500	57300	203
399	20231215	120500	1997879400	57500	57400	57500	57400	12
400	20231215	120400	1997189500	57400	57400	57500	57400	115
401	20231215	120300	1990586300	57500	57500	57500	57400	58
402	20231215	120200	1987252400	57500	57500	57500	57400	97
403	20231215	120100	1981679500	57500	57400	57500	57400	85
404	20231215	120000	1976792200	57400	57500	57500	57400	101
405	20231215	115900	1970987600	57400	57400	57400	57400	5
406	20231215	115800	1970700600	57500	57500	57500	57400	156
407	20231215	115700	1961734100	57400	57500	57500	57400	56
408	20231215	115600	1958514600	57500	57500	57500	57500	32
409	20231215	115500	1956674600	57500	57400	57500	57400	32
410	20231215	115400	1954836500	57500	57600	57600	57500	33
411	20231215	115300	1952938900	57500	57500	57600	57400	41
412	20231215	115200	1950579400	57600	57600	57600	57600	0
413	20231215	115100	1950579400	57600	57400	57600	57400	161
414	20231215	115000	1941327800	57500	57500	57500	57500	34
415	20231215	114900	1939372800	57500	57400	57500	57400	81
416	20231215	114800	1934718300	57500	57500	57500	57500	55
417	20231215	114700	1931555800	57500	57500	57500	57500	18
418	20231215	114600	1930520800	57500	57600	57600	57400	147
419	20231215	114500	1922067100	57500	57500	57600	57500	9
420	20231215	114400	1921549400	57600	57600	57600	57500	64
421	20231215	114300	1917863600	57500	57500	57500	57500	16
422	20231215	114200	1916943600	57500	57500	57500	57400	53
423	20231215	114100	1913896500	57500	57600	57600	57500	169
424	20231215	114000	1904176400	57600	57600	57700	57600	28
425	20231215	113900	1902563500	57600	57600	57600	57600	124
426	20231215	113800	1895421100	57600	57500	57600	57500	32
427	20231215	113700	1893578300	57500	57500	57500	57500	92
428	20231215	113600	1888288300	57400	57500	57600	57400	269
429	20231215	113500	1872820100	57600	57500	57600	57500	136
430	20231215	113400	1864996500	57500	57500	57500	57500	3
431	20231215	113300	1864824000	57600	57600	57700	57600	431
432	20231215	113200	1839997100	57600	57600	57700	57600	9
433	20231215	113100	1839478600	57700	57600	57700	57600	34
434	20231215	113000	1837518700	57700	57700	57700	57700	23
435	20231215	112900	1836191600	57700	57800	57800	57700	52
436	20231215	112800	1833191000	57700	57700	57700	57700	61
437	20231215	112700	1829671300	57800	57800	57800	57700	505
438	20231215	112600	1800482500	57500	57700	57800	57500	816
439	20231215	112500	1753403400	57800	57700	57800	57700	13
440	20231215	112400	1752653200	57800	57800	57800	57700	21
441	20231215	112300	1751439500	57700	57700	57800	57700	8
442	20231215	112200	1750977800	57800	57800	57800	57700	19
443	20231215	112100	1749879700	57800	57800	57800	57800	56
444	20231215	112000	1746642900	57800	57800	57800	57700	8
445	20231215	111900	1746180600	57800	57700	57800	57700	12
446	20231215	111800	1745488100	57600	57700	57700	57600	110
447	20231215	111700	1739141200	57700	57800	57800	57700	14
448	20231215	111600	1738332300	57800	57700	57800	57600	865
449	20231215	111500	1688397100	57600	57700	57700	57600	132
450	20231215	111400	1680781600	57700	57700	57700	57600	69
451	20231215	111300	1676800400	57700	57700	57700	57700	19
452	20231215	111200	1675704100	57600	57700	57700	57600	107
453	20231215	111100	1669530800	57700	57600	57700	57600	7
454	20231215	111000	1669127000	57700	57700	57700	57600	20
455	20231215	110900	1667973100	57600	57700	57700	57600	153
456	20231215	110800	1659145400	57700	57600	57700	57500	96
457	20231215	110700	1653613900	57600	57600	57600	57600	43
458	20231215	110600	1651137100	57600	57600	57600	57600	14
459	20231215	110500	1650330700	57600	57500	57600	57500	108
460	20231215	110400	1644120600	57500	57500	57500	57400	123
461	20231215	110300	1637058400	57500	57500	57500	57400	19
462	20231215	110200	1635966200	57400	57400	57500	57400	9
463	20231215	110100	1635448900	57500	57500	57500	57500	224
464	20231215	110000	1622568900	57500	57500	57500	57400	38
465	20231215	105900	1620384100	57400	57500	57500	57300	359
466	20231215	105800	1599742900	57600	57600	57600	57500	30
467	20231215	105700	1598016300	57600	57500	57600	57500	20
468	20231215	105600	1596864700	57500	57600	57600	57500	352
469	20231215	105500	1576613700	57600	57500	57600	57500	12
470	20231215	105400	1575923100	57500	57600	57600	57500	41
471	20231215	105300	1573561600	57600	57500	57600	57500	55
472	20231215	105200	1570398600	57500	57500	57500	57400	14
473	20231215	105100	1569593700	57500	57400	57500	57300	78
474	20231215	105000	1565114400	57400	57400	57400	57400	17
475	20231215	104900	1564138600	57500	57700	57700	57300	685
476	20231215	104800	1524741200	57600	57600	57700	57600	151
477	20231215	104700	1516043500	57500	57500	57500	57400	62
478	20231215	104600	1512478600	57500	57500	57500	57500	34
479	20231215	104500	1510523600	57400	57400	57500	57400	466
480	20231215	104400	1483751300	57400	57300	57400	57300	10
481	20231215	104300	1483177400	57400	57300	57400	57300	18
482	20231215	104200	1482144500	57400	57400	57400	57300	84
483	20231215	104100	1477323000	57400	57400	57400	57300	15
484	20231215	104000	1476462100	57400	57300	57400	57300	15
485	20231215	103900	1475601900	57400	57400	57400	57200	38
486	20231215	103800	1473425500	57400	57300	57400	57200	34
487	20231215	103700	1471477100	57400	57200	57400	57200	215
488	20231215	103600	1459157400	57100	57300	57400	57000	3153
489	20231215	103500	1278977500	57300	57400	57400	57300	121
490	20231215	103400	1272040800	57400	57400	57500	57300	318
491	20231215	103300	1253808500	57500	57500	57500	57400	1779
492	20231215	103200	1151616300	57500	57700	57700	57500	275
493	20231215	103100	1135785100	57800	57800	57800	57700	169
494	20231215	103000	1126017000	57600	57800	57900	57600	729
495	20231215	102900	1083919600	57800	57800	57800	57700	46
496	20231215	102800	1081261300	57800	57800	57800	57700	66
497	20231215	102700	1077446600	57800	57700	57800	57700	94
498	20231215	102600	1072014300	57800	57800	57800	57700	57
499	20231215	102500	1068719800	57700	57800	57800	57700	34
500	20231215	102400	1066756300	57800	57800	57800	57700	92
501	20231215	102300	1061446700	57800	57800	57800	57700	23
502	20231215	102200	1060117700	57800	57800	57800	57700	24
503	20231215	102100	1058731200	57700	57700	57800	57700	5
504	20231215	102000	1058442600	57800	57700	57800	57700	164
505	20231215	101900	1048963700	57800	57600	57800	57600	18
506	20231215	101800	1047925400	57600	57800	57800	57600	27
507	20231215	101700	1046368200	57800	57500	57800	57500	662
508	20231215	101600	1008270600	57500	57500	57500	57400	19
509	20231215	101500	1007178200	57500	57400	57500	57400	11
510	20231215	101400	1006546700	57500	57500	57500	57500	15
511	20231215	101300	1005684200	57500	57500	57500	57400	20
512	20231215	101200	1004534600	57400	57500	57500	57400	87
513	20231215	101100	999537500	57400	57600	57600	57400	1303
514	20231215	101000	924611800	57800	57800	57800	57600	75
515	20231215	100900	920283700	57800	57700	57800	57700	17
516	20231215	100800	919301200	57800	57800	57800	57700	45
517	20231215	100700	916700300	57800	57700	57800	57600	6
518	20231215	100600	916353900	57600	57700	57700	57600	31
519	20231215	100500	914565300	57600	57600	57700	57600	17
520	20231215	100400	913585800	57700	57600	57700	57500	150
521	20231215	100300	904933500	57500	57600	57600	57500	260
522	20231215	100200	889969100	57600	57800	57800	57600	116
523	20231215	100100	883274700	57800	57700	57800	57700	102
524	20231215	100000	877388700	57800	57700	57800	57700	14
525	20231215	095900	876579800	57800	57700	57800	57700	326
526	20231215	095800	857738200	57700	57700	57800	57700	37
527	20231215	095700	855601900	57700	57600	57700	57500	210
528	20231215	095600	843500500	57500	57500	57500	57500	32
529	20231215	095500	841660500	57500	57400	57500	57400	314
530	20231215	095400	823607100	57400	57700	57700	57400	342
531	20231215	095300	803927000	57700	57600	57700	57500	113
532	20231215	095200	797417100	57600	57500	57600	57500	207
533	20231215	095100	785494500	57600	57600	57700	57600	473
534	20231215	095000	758227400	57600	57700	57700	57600	25
535	20231215	094900	756785100	57700	57700	57700	57700	261
536	20231215	094800	741725400	57700	57700	57800	57700	376
537	20231215	094700	720022600	57600	57600	57700	57600	356
538	20231215	094600	699482000	57600	57700	57700	57600	66
539	20231215	094500	695674200	57600	57400	57600	57400	523
540	20231215	094400	665577400	57300	57400	57400	57300	244
541	20231215	094300	651572300	57500	57400	57500	57400	9
542	20231215	094200	651055400	57400	57300	57400	57300	37
543	20231215	094100	648933200	57300	57400	57400	57300	112
544	20231215	094000	642509600	57400	57500	57600	57400	969
545	20231215	093900	586849500	57500	57600	57600	57500	43
546	20231215	093800	584373900	57700	57500	57700	57500	357
547	20231215	093700	563799900	57500	57600	57600	57500	100
548	20231215	093600	558040400	57600	57700	57700	57500	322
549	20231215	093500	539500900	57700	57800	57800	57600	355
550	20231215	093400	519006700	57800	57700	57800	57600	638
551	20231215	093300	482152100	57700	57500	57700	57500	488
552	20231215	093200	454057100	57400	57500	57500	57400	1176
553	20231215	093100	386453500	57500	57300	57500	57300	445
554	20231215	093000	360911700	57300	57400	57400	57300	325
555	20231215	092900	342262000	57500	57300	57500	57300	205
556	20231215	092800	330495100	57300	57400	57400	57300	107
557	20231215	092700	324353700	57300	57400	57400	57300	16
558	20231215	092600	323435800	57400	57300	57400	57300	143
559	20231215	092500	315239400	57200	57300	57300	57200	91
560	20231215	092400	310029000	57300	57400	57400	57300	144
561	20231215	092300	301776800	57300	57400	57400	57300	51
562	20231215	092200	298851500	57400	57400	57400	57400	73
563	20231215	092100	294661300	57400	57100	57400	57100	459
564	20231215	092000	268380600	57100	57100	57200	57100	55
565	20231215	091900	265235400	57200	57000	57200	57000	20
566	20231215	091800	264092600	57200	57100	57200	57000	332
567	20231215	091700	245130500	57100	57100	57200	57000	307
568	20231215	091600	227610000	57100	57000	57100	57000	552
569	20231215	091500	196118000	57000	56900	57000	56900	61
570	20231215	091400	192643100	57000	57100	57100	57000	13
571	20231215	091300	191901700	57000	57000	57300	57000	1542
572	20231215	091200	103680000	57100	56900	57100	56800	752
573	20231215	091100	60859400	56900	56800	56900	56800	71
574	20231215	091000	56825200	56800	56600	56800	56600	712
575	20231215	090900	16502200	56500	56600	56600	56500	14
576	20231215	090800	15709900	56500	56600	56600	56500	31
577	20231215	090700	13957600	56600	56500	56600	56500	42
578	20231215	090600	11583300	56600	56700	56700	56600	40
579	20231215	090500	9318000	56600	56600	56700	56500	41
580	20231215	090400	6996600	56600	56600	56700	56500	23
581	20231215	090300	5694000	56600	56600	57000	56600	41
582	20231215	090200	3369300	56600	56200	56600	56200	12
583	20231215	090100	2692800	56100	56100	56100	56100	1
584	20231215	090000	2636700	56100	56100	56100	56100	47