KissMeData/006650/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	184800	2396002400	158100	158100	158100	158100	290
3	20231212	184700	2396002400	158100	158100	158100	158100	0
4	20231212	184600	2396002400	158100	158100	158100	158100	0
5	20231212	184500	2396002400	158100	158100	158100	158100	0
6	20231212	184400	2396002400	158100	158100	158100	158100	0
7	20231212	184300	2396002400	158100	158100	158100	158100	0
8	20231212	184200	2396002400	158100	158100	158100	158100	0
9	20231212	184100	2396002400	158100	158100	158100	158100	0
10	20231212	184000	2396002400	158100	158100	158100	158100	0
11	20231212	183900	2396002400	158100	158100	158100	158100	0
12	20231212	183800	2396002400	158100	158100	158100	158100	0
13	20231212	183700	2396002400	158100	158100	158100	158100	0
14	20231212	183600	2396002400	158100	158100	158100	158100	0
15	20231212	183500	2396002400	158100	158100	158100	158100	0
16	20231212	183400	2396002400	158100	158100	158100	158100	0
17	20231212	183300	2396002400	158100	158100	158100	158100	0
18	20231212	183200	2396002400	158100	158100	158100	158100	0
19	20231212	183100	2396002400	158100	158100	158100	158100	0
20	20231212	183000	2396002400	158100	158100	158100	158100	0
21	20231212	182900	2396002400	158100	158100	158100	158100	0
22	20231212	182800	2396002400	158100	158100	158100	158100	0
23	20231212	182700	2396002400	158100	158100	158100	158100	0
24	20231212	182600	2396002400	158100	158100	158100	158100	0
25	20231212	182500	2396002400	158100	158100	158100	158100	0
26	20231212	182400	2396002400	158100	158100	158100	158100	0
27	20231212	182300	2396002400	158100	158100	158100	158100	0
28	20231212	182200	2396002400	158100	158100	158100	158100	0
29	20231212	182100	2396002400	158100	158100	158100	158100	0
30	20231212	182000	2396002400	158100	158100	158100	158100	0
31	20231212	181900	2396002400	158100	158100	158100	158100	0
32	20231212	181800	2396002400	158100	158100	158100	158100	290
33	20231212	181700	2396002400	158100	158100	158100	158100	0
34	20231212	181600	2396002400	158100	158100	158100	158100	0
35	20231212	181500	2396002400	158100	158100	158100	158100	0
36	20231212	181400	2396002400	158100	158100	158100	158100	0
37	20231212	181300	2396002400	158100	158100	158100	158100	0
38	20231212	181200	2396002400	158100	158100	158100	158100	0
39	20231212	181100	2396002400	158100	158100	158100	158100	0
40	20231212	181000	2396002400	158100	158100	158100	158100	0
41	20231212	180900	2396002400	158100	158100	158100	158100	0
42	20231212	180800	2396002400	158100	158100	158100	158100	0
43	20231212	180700	2396002400	158100	158100	158100	158100	0
44	20231212	180600	2396002400	158100	158100	158100	158100	0
45	20231212	180500	2396002400	158100	158100	158100	158100	0
46	20231212	180400	2396002400	158100	158100	158100	158100	0
47	20231212	180300	2396002400	158100	158100	158100	158100	0
48	20231212	180200	2396002400	158100	158100	158100	158100	0
49	20231212	180100	2396002400	158100	158100	158100	158100	0
50	20231212	180000	2396002400	158100	158100	158100	158100	0
51	20231212	175900	2396002400	158100	158100	158100	158100	0
52	20231212	175800	2396002400	158100	158100	158100	158100	0
53	20231212	175700	2396002400	158100	158100	158100	158100	0
54	20231212	175600	2396002400	158100	158100	158100	158100	0
55	20231212	175500	2396002400	158100	158100	158100	158100	0
56	20231212	175400	2396002400	158100	158100	158100	158100	0
57	20231212	175300	2396002400	158100	158100	158100	158100	0
58	20231212	175200	2396002400	158100	158100	158100	158100	0
59	20231212	175100	2396002400	158100	158100	158100	158100	0
60	20231212	175000	2396002400	158100	158100	158100	158100	0
61	20231212	174900	2396002400	158100	158100	158100	158100	0
62	20231212	174800	2396002400	158100	158100	158100	158100	290
63	20231212	174700	2396002400	158100	158100	158100	158100	0
64	20231212	174600	2396002400	158100	158100	158100	158100	0
65	20231212	174500	2396002400	158100	158100	158100	158100	0
66	20231212	174400	2396002400	158100	158100	158100	158100	0
67	20231212	174300	2396002400	158100	158100	158100	158100	0
68	20231212	174200	2396002400	158100	158100	158100	158100	0
69	20231212	174100	2396002400	158100	158100	158100	158100	0
70	20231212	174000	2396002400	158100	158100	158100	158100	0
71	20231212	173900	2396002400	158100	158100	158100	158100	0
72	20231212	173800	2396002400	158100	158100	158100	158100	0
73	20231212	173700	2396002400	158100	158100	158100	158100	0
74	20231212	173600	2396002400	158100	158100	158100	158100	0
75	20231212	173500	2396002400	158100	158100	158100	158100	0
76	20231212	173400	2396002400	158100	158100	158100	158100	0
77	20231212	173300	2396002400	158100	158100	158100	158100	0
78	20231212	173200	2396002400	158100	158100	158100	158100	0
79	20231212	173100	2396002400	158100	158100	158100	158100	0
80	20231212	173000	2396002400	158100	158100	158100	158100	0
81	20231212	172900	2396002400	158100	158100	158100	158100	0
82	20231212	172800	2396002400	158100	158100	158100	158100	0
83	20231212	172700	2396002400	158100	158100	158100	158100	0
84	20231212	172600	2396002400	158100	158100	158100	158100	0
85	20231212	172500	2396002400	158100	158100	158100	158100	0
86	20231212	172400	2396002400	158100	158100	158100	158100	0
87	20231212	172300	2396002400	158100	158100	158100	158100	0
88	20231212	172200	2396002400	158100	158100	158100	158100	0
89	20231212	172100	2396002400	158100	158100	158100	158100	0
90	20231212	172000	2396002400	158100	158100	158100	158100	0
91	20231212	171900	2396002400	158100	158100	158100	158100	0
92	20231212	171800	2396002400	158100	158100	158100	158100	290
93	20231212	171700	2396002400	158100	158100	158100	158100	0
94	20231212	171600	2396002400	158100	158100	158100	158100	0
95	20231212	171500	2396002400	158100	158100	158100	158100	0
96	20231212	171400	2396002400	158100	158100	158100	158100	0
97	20231212	171300	2396002400	158100	158100	158100	158100	0
98	20231212	171200	2396002400	158100	158100	158100	158100	0
99	20231212	171100	2396002400	158100	158100	158100	158100	0
100	20231212	171000	2396002400	158100	158100	158100	158100	0
101	20231212	170900	2396002400	158100	158100	158100	158100	0
102	20231212	170800	2396002400	158100	158100	158100	158100	0
103	20231212	170700	2396002400	158100	158100	158100	158100	0
104	20231212	170600	2396002400	158100	158100	158100	158100	0
105	20231212	170500	2396002400	158100	158100	158100	158100	0
106	20231212	170400	2396002400	158100	158100	158100	158100	0
107	20231212	170300	2396002400	158100	158100	158100	158100	0
108	20231212	170200	2396002400	158100	158100	158100	158100	0
109	20231212	170100	2396002400	158100	158100	158100	158100	0
110	20231212	170000	2396002400	158100	158100	158100	158100	0
111	20231212	165900	2396002400	158100	158100	158100	158100	0
112	20231212	165800	2396002400	158100	158100	158100	158100	0
113	20231212	165700	2396002400	158100	158100	158100	158100	0
114	20231212	165600	2396002400	158100	158100	158100	158100	0
115	20231212	165500	2396002400	158100	158100	158100	158100	0
116	20231212	165400	2396002400	158100	158100	158100	158100	0
117	20231212	165300	2396002400	158100	158100	158100	158100	0
118	20231212	165200	2396002400	158100	158100	158100	158100	0
119	20231212	165100	2396002400	158100	158100	158100	158100	0
120	20231212	165000	2396002400	158100	158100	158100	158100	0
121	20231212	164900	2396002400	158100	158100	158100	158100	0
122	20231212	164800	2396002400	158100	158100	158100	158100	290
123	20231212	164700	2396002400	158100	158100	158100	158100	0
124	20231212	164600	2396002400	158100	158100	158100	158100	0
125	20231212	164500	2396002400	158100	158100	158100	158100	0
126	20231212	164400	2396002400	158100	158100	158100	158100	0
127	20231212	164300	2396002400	158100	158100	158100	158100	0
128	20231212	164200	2396002400	158100	158100	158100	158100	0
129	20231212	164100	2396002400	158100	158100	158100	158100	0
130	20231212	164000	2396002400	158100	158100	158100	158100	0
131	20231212	163900	2396002400	158100	158100	158100	158100	0
132	20231212	163800	2396002400	158100	158100	158100	158100	0
133	20231212	163700	2396002400	158100	158100	158100	158100	0
134	20231212	163600	2396002400	158100	158100	158100	158100	0
135	20231212	163500	2396002400	158100	158100	158100	158100	0
136	20231212	163400	2396002400	158100	158100	158100	158100	0
137	20231212	163300	2396002400	158100	158100	158100	158100	0
138	20231212	163200	2396002400	158100	158100	158100	158100	0
139	20231212	163100	2396002400	158100	158100	158100	158100	0
140	20231212	163000	2396002400	158100	158100	158100	158100	0
141	20231212	162900	2396002400	158100	158100	158100	158100	0
142	20231212	162800	2396002400	158100	158100	158100	158100	0
143	20231212	162700	2396002400	158100	158100	158100	158100	0
144	20231212	162600	2396002400	158100	158100	158100	158100	0
145	20231212	162500	2396002400	158100	158100	158100	158100	0
146	20231212	162400	2396002400	158100	158100	158100	158100	0
147	20231212	162300	2396002400	158100	158100	158100	158100	0
148	20231212	162200	2396002400	158100	158100	158100	158100	0
149	20231212	162100	2396002400	158100	158100	158100	158100	0
150	20231212	162000	2396002400	158100	158100	158100	158100	0
151	20231212	161900	2396002400	158100	158100	158100	158100	0
152	20231212	161800	2396002400	158100	158100	158100	158100	290
153	20231212	161700	2396002400	158100	158100	158100	158100	0
154	20231212	161600	2396002400	158100	158100	158100	158100	0
155	20231212	161500	2396002400	158100	158100	158100	158100	0
156	20231212	161400	2396002400	158100	158100	158100	158100	0
157	20231212	161300	2396002400	158100	158100	158100	158100	0
158	20231212	161200	2396002400	158100	158100	158100	158100	0
159	20231212	161100	2396002400	158100	158100	158100	158100	0
160	20231212	161000	2396002400	158100	158100	158100	158100	0
161	20231212	160900	2396002400	158100	158100	158100	158100	0
162	20231212	160800	2396002400	158100	158100	158100	158100	0
163	20231212	160700	2396002400	158100	158100	158100	158100	0
164	20231212	160600	2396002400	158100	158100	158100	158100	0
165	20231212	160500	2396002400	158100	158100	158100	158100	0
166	20231212	160400	2396002400	158100	158100	158100	158100	0
167	20231212	160300	2396002400	158100	158100	158100	158100	0
168	20231212	160200	2396002400	158100	158100	158100	158100	0
169	20231212	160100	2396002400	158100	158100	158100	158100	0
170	20231212	160000	2396002400	158100	158100	158100	158100	0
171	20231212	155900	2396002400	158100	158100	158100	158100	0
172	20231212	155800	2396002400	158100	158100	158100	158100	0
173	20231212	155700	2396002400	158100	158100	158100	158100	0
174	20231212	155600	2396002400	158100	158100	158100	158100	0
175	20231212	155500	2396002400	158100	158100	158100	158100	0
176	20231212	155400	2396002400	158100	158100	158100	158100	0
177	20231212	155300	2396002400	158100	158100	158100	158100	0
178	20231212	155200	2396002400	158100	158100	158100	158100	0
179	20231212	155100	2396002400	158100	158100	158100	158100	0
180	20231212	155000	2396002400	158100	158100	158100	158100	0
181	20231212	154900	2396002400	158100	158100	158100	158100	0
182	20231212	154800	2396002400	158100	158100	158100	158100	290
183	20231212	154700	2396002400	158100	158100	158100	158100	0
184	20231212	154600	2396002400	158100	158100	158100	158100	0
185	20231212	154500	2396002400	158100	158100	158100	158100	0
186	20231212	154400	2396002400	158100	158100	158100	158100	0
187	20231212	154300	2396002400	158100	158100	158100	158100	0
188	20231212	154200	2396002400	158100	158100	158100	158100	0
189	20231212	154100	2396002400	158100	158100	158100	158100	0
190	20231212	154000	2396002400	158100	158100	158100	158100	0
191	20231212	153900	2396002400	158100	158100	158100	158100	0
192	20231212	153800	2396002400	158100	158100	158100	158100	0
193	20231212	153700	2396002400	158100	158100	158100	158100	0
194	20231212	153600	2396002400	158100	158100	158100	158100	0
195	20231212	153500	2396002400	158100	158100	158100	158100	0
196	20231212	153400	2396002400	158100	158100	158100	158100	0
197	20231212	153300	2396002400	158100	158100	158100	158100	0
198	20231212	153200	2396002400	158100	158100	158100	158100	0
199	20231212	153100	2396002400	158100	158100	158100	158100	0
200	20231212	153000	2396002400	158100	158100	158100	158100	290
201	20231212	152900	2350153400	158100	158100	158100	158100	0
202	20231212	152800	2350153400	158100	158100	158100	158100	0
203	20231212	152700	2350153400	158100	158100	158100	158100	0
204	20231212	152600	2350153400	158100	158100	158100	158100	0
205	20231212	152500	2350153400	158100	158100	158100	158100	0
206	20231212	152400	2350153400	158100	158100	158100	158100	0
207	20231212	152300	2350153400	158100	158100	158100	158100	0
208	20231212	152200	2350153400	158100	158100	158100	158100	0
209	20231212	152100	2350153400	158100	158100	158100	158100	0
210	20231212	152000	2350153400	158100	158100	158100	158100	0
211	20231212	151900	2350153400	158100	158100	158300	158100	41
212	20231212	151800	2343670700	158100	158200	158200	158100	9
213	20231212	151700	2342247200	158200	158300	158300	158200	16
214	20231212	151600	2339715200	158200	158200	158300	158200	29
215	20231212	151500	2335127300	158200	158300	158300	158200	30
216	20231212	151400	2330380500	158200	158200	158200	158200	12
217	20231212	151300	2328482100	158100	158500	158600	158100	19
218	20231212	151200	2325471200	158600	158500	158700	158500	11
219	20231212	151100	2323726500	158600	158300	158600	158200	31
220	20231212	151000	2318815300	158100	158200	158300	158100	23
221	20231212	150900	2315175800	158200	158100	158300	158100	28
222	20231212	150800	2310745500	158200	158400	158500	158100	26
223	20231212	150700	2306629100	158200	158300	158300	158200	4
224	20231212	150600	2305996200	158300	158100	158300	158100	8
225	20231212	150500	2304730200	158100	158100	158100	158100	2
226	20231212	150400	2304414000	158100	158200	158200	158100	36
227	20231212	150300	2298721800	158200	158100	158200	158100	3
228	20231212	150200	2298247400	158100	158700	158700	158100	23
229	20231212	150100	2294598500	158700	158100	158700	158100	17
230	20231212	150000	2291905300	158100	158100	158500	158100	15
231	20231212	145900	2289532100	158100	158200	158300	158100	19
232	20231212	145800	2286525200	158200	158200	158200	158200	15
233	20231212	145700	2284152200	158100	158100	158100	158100	7
234	20231212	145600	2283045500	158100	158100	158100	158100	10
235	20231212	145500	2281464500	158100	158100	158100	158100	9
236	20231212	145400	2280041600	158100	158100	158200	158100	8
237	20231212	145300	2278776600	158100	158100	158100	158100	16
238	20231212	145200	2276247000	158100	158100	158100	158100	14
239	20231212	145100	2274033600	158100	158100	158100	158100	10
240	20231212	145000	2272452600	158100	158200	158200	158100	10
241	20231212	144900	2270870700	158500	158200	158500	158200	9
242	20231212	144800	2269446600	158200	158100	158500	158100	28
243	20231212	144700	2265016200	158100	158100	158100	158100	3
244	20231212	144600	2264541900	158100	158100	158100	158100	1
245	20231212	144500	2264383800	158100	158300	158600	158100	20
246	20231212	144400	2261217700	158400	158500	158500	158400	18
247	20231212	144300	2258365300	158500	158500	158500	158400	30
248	20231212	144200	2253611200	158600	158300	158600	158100	23
249	20231212	144100	2249971000	158200	158600	158700	158200	32
250	20231212	144000	2244898900	158600	158200	158700	158200	16
251	20231212	143900	2242363600	158200	158200	158700	158100	32
252	20231212	143800	2237292500	158100	158300	158300	158100	13
253	20231212	143700	2235235900	158700	158700	158800	158300	24
254	20231212	143600	2231428400	158200	158400	158800	158200	118
255	20231212	143500	2212739100	158300	158200	158300	158200	2
256	20231212	143400	2212422600	158200	158300	158300	158200	20
257	20231212	143300	2209256700	158300	158200	158300	158200	41
258	20231212	143200	2202767400	158200	158200	158200	158200	10
259	20231212	143100	2201185400	158200	158300	158300	158200	22
260	20231212	143000	2197704600	158400	158300	158400	158300	9
261	20231212	142900	2196279700	158300	158200	158300	158200	20
262	20231212	142800	2193113900	158200	158300	158300	158200	27
263	20231212	142700	2188842300	158200	158200	158200	158200	13
264	20231212	142600	2186785700	158200	158200	158300	158200	12
265	20231212	142500	2184887200	158300	158200	158300	158200	17
266	20231212	142400	2182197700	158200	158300	158300	158200	13
267	20231212	142300	2180140000	158300	158300	158300	158300	187
268	20231212	142200	2150537900	158300	158300	158300	158300	4
269	20231212	142100	2149904700	158300	158200	158300	158200	4
270	20231212	142000	2149271600	158200	158200	158200	158200	7
271	20231212	141900	2148164200	158200	158200	158200	158200	9
272	20231212	141800	2146740400	158200	158200	158200	158200	3
273	20231212	141700	2146265800	158300	158100	158300	158100	20
274	20231212	141600	2143102300	158100	158100	158100	158100	8
275	20231212	141500	2141837500	158100	158200	158200	158100	10
276	20231212	141400	2140255600	158100	158200	158200	158100	14
277	20231212	141300	2138041000	158200	158200	158200	158200	8
278	20231212	141200	2136775400	158200	158300	158300	158200	5
279	20231212	141100	2135984000	158400	158200	158500	158200	37
280	20231212	141000	2130125400	158200	158200	158200	158100	17
281	20231212	140900	2127436500	158100	158100	158200	158100	5
282	20231212	140800	2126645900	158100	158200	158200	158100	9
283	20231212	140700	2125222800	158100	158100	158100	158100	4
284	20231212	140600	2124590400	158100	158200	158200	158100	24
285	20231212	140500	2120794700	158100	158100	158100	158100	11
286	20231212	140400	2119055600	158100	158100	158100	158100	3
287	20231212	140300	2118581300	158000	158000	158000	158000	1
288	20231212	140200	2118423300	158000	158000	158000	157900	18
289	20231212	140100	2115579400	158100	158900	158900	158100	283
290	20231212	140000	2070656800	159000	159100	159200	159000	26
291	20231212	135900	2066519700	159100	159100	159200	159000	34
292	20231212	135800	2061110400	159300	159000	159300	158900	67
293	20231212	135700	2050457000	159000	159300	159300	159000	49
294	20231212	135600	2042656300	159200	159300	159300	159100	121
295	20231212	135500	2023391700	159300	159300	159300	159000	27
296	20231212	135400	2019091800	159100	159200	159300	158800	107
297	20231212	135300	2002073600	159200	158900	159300	158900	31
298	20231212	135200	1997142000	158800	159100	159300	158700	151
299	20231212	135100	1973113300	159100	159000	159100	158900	41
300	20231212	135000	1966592700	159000	159000	159100	158500	75
301	20231212	134900	1954690500	159100	158800	159100	158800	34
302	20231212	134800	1949287800	158900	158900	159200	158900	53
303	20231212	134700	1940860100	158900	158800	158900	158600	20
304	20231212	134600	1937684600	159000	159100	159200	158700	84
305	20231212	134500	1924332700	159100	159200	159300	158900	45
306	20231212	134400	1917175200	159300	159000	159300	158800	58
307	20231212	134300	1907951400	159000	158900	159000	158800	75
308	20231212	134200	1896029600	159000	158800	159000	158800	27
309	20231212	134100	1891739400	158800	158900	159000	158800	125
310	20231212	134000	1871877000	158800	158800	158900	158700	59
311	20231212	133900	1862506200	158800	158600	158800	158600	56
312	20231212	133800	1853619600	158600	158400	158700	158400	81
313	20231212	133700	1840776400	158400	158300	158400	158300	43
314	20231212	133600	1833965500	158400	158200	158400	158100	97
315	20231212	133500	1818619100	158200	158100	158200	158000	75
316	20231212	133400	1806761800	158100	157900	158100	157800	52
317	20231212	133300	1798550700	157900	157800	157900	157700	72
318	20231212	133200	1787188700	157800	157800	157800	157700	13
319	20231212	133100	1785138000	157700	157500	157800	157500	294
320	20231212	133000	1738797300	157600	157600	157600	157500	17
321	20231212	132900	1736119100	157500	157600	157600	157500	10
322	20231212	132800	1734543500	157500	157500	157500	157400	41
323	20231212	132700	1728086800	157500	157400	157500	157400	15
324	20231212	132600	1725724700	157400	157500	157500	157400	19
325	20231212	132500	1722733200	157300	157300	157400	157300	276
326	20231212	132400	1679292500	157400	157400	157400	157300	13
327	20231212	132300	1677247000	157300	157400	157400	157300	29
328	20231212	132200	1672684700	157300	157200	157400	157200	23
329	20231212	132100	1669067400	157300	157300	157300	157200	12
330	20231212	132000	1667180000	157300	157400	157400	157300	2
331	20231212	131900	1666865300	157300	157300	157400	157300	17
332	20231212	131800	1664189900	157300	157300	157300	157300	12
333	20231212	131700	1662302300	157300	157300	157300	157300	18
334	20231212	131600	1659470900	157300	157300	157400	157300	26
335	20231212	131500	1655379800	157300	157300	157300	157300	3
336	20231212	131400	1654907900	157300	157200	157300	157100	28
337	20231212	131300	1650505500	157200	157200	157200	157200	22
338	20231212	131200	1647047100	157200	157200	157200	157200	8
339	20231212	131100	1645789500	157200	157200	157200	157200	3
340	20231212	131000	1645317900	157200	157100	157200	157100	36
341	20231212	130900	1639660000	157200	157100	157200	157100	2
342	20231212	130800	1639345700	157200	157200	157300	157200	24
343	20231212	130700	1635572800	157200	157500	157500	157200	110
344	20231212	130600	1618263100	157500	157500	157600	157500	8
345	20231212	130500	1617003000	157500	157500	157500	157500	5
346	20231212	130400	1616215500	157600	157400	157600	157400	12
347	20231212	130300	1614325500	157400	157400	157400	157400	3
348	20231212	130200	1613853300	157400	157400	157500	157400	8
349	20231212	130100	1612594000	157400	157300	157400	157300	8
350	20231212	130000	1611335200	157400	157400	157400	157400	8
351	20231212	125900	1610076000	157400	157700	157700	157400	13
352	20231212	125800	1608028200	157800	157600	157800	157600	16
353	20231212	125700	1605506200	157500	157300	157500	157300	12
354	20231212	125600	1603617300	157400	157400	157400	157300	11
355	20231212	125500	1601886600	157400	157500	157500	157400	20
356	20231212	125400	1598737100	157500	157500	157500	157500	4
357	20231212	125300	1598107100	157500	157500	157600	157500	15
358	20231212	125200	1595744000	157600	157600	157600	157600	20
359	20231212	125100	1592592000	157700	157700	157700	157700	7
360	20231212	125000	1591488100	157700	157700	157700	157700	4
361	20231212	124900	1590857300	157700	157700	157700	157700	14
362	20231212	124800	1588649500	157700	157700	157700	157700	4
363	20231212	124700	1588018700	157800	157800	157900	157800	10
364	20231212	124600	1586440600	157800	157700	157900	157600	25
365	20231212	124500	1582498200	157600	157600	157600	157600	6
366	20231212	124400	1581552600	157600	157600	157600	157600	7
367	20231212	124300	1580449400	157600	157600	157600	157600	14
368	20231212	124200	1578243000	157600	157600	157600	157600	12
369	20231212	124100	1576351800	157600	157700	157700	157500	16
370	20231212	124000	1573830200	157600	157700	157800	157600	6
371	20231212	123900	1572884300	157400	157700	157700	157400	12
372	20231212	123800	1570993200	157700	157700	157900	157600	16
373	20231212	123700	1568469800	157900	158000	158000	157900	74
374	20231212	123600	1556782700	157500	157900	157900	157500	11
375	20231212	123500	1555046200	157900	157500	158000	157500	190
376	20231212	123400	1525089600	157500	157400	157500	157400	17
377	20231212	123300	1522412400	157400	157400	157400	157400	12
378	20231212	123200	1520523600	157400	157400	157400	157400	4
379	20231212	123100	1519894000	157400	157100	157500	157100	120
380	20231212	123000	1501022100	157100	157100	157200	157100	4
381	20231212	122900	1500393600	157100	157100	157100	157100	6
382	20231212	122800	1499451000	157100	157000	157100	156900	121
383	20231212	122700	1480449100	157000	157000	157000	157000	2
384	20231212	122600	1480135100	156900	156900	156900	156900	7
385	20231212	122500	1479036800	156900	156800	157000	156800	26
386	20231212	122400	1474956200	156900	156900	156900	156900	9
387	20231212	122300	1473544100	156900	156800	156900	156800	2
388	20231212	122200	1473230400	156800	156900	157000	156800	45
389	20231212	122100	1466168800	156900	156900	156900	156900	8
390	20231212	122000	1464913600	156900	156900	156900	156900	7
391	20231212	121900	1463815300	156900	157000	157000	156900	17
392	20231212	121800	1461146500	156800	156900	156900	156800	79
393	20231212	121700	1448756300	156900	156900	156900	156900	4
394	20231212	121600	1448128700	156900	157000	157000	156900	15
395	20231212	121500	1445773900	156900	156900	156900	156900	17
396	20231212	121400	1443106600	156900	156900	156900	156900	6
397	20231212	121300	1442165200	156900	156900	157000	156900	18
398	20231212	121200	1439339700	156900	156900	156900	156900	2
399	20231212	121100	1439025900	156900	156900	156900	156900	21
400	20231212	121000	1435731000	157000	156900	157000	156900	21
401	20231212	120900	1432434700	156900	156900	156900	156900	10
402	20231212	120800	1430865700	156900	156900	156900	156900	4
403	20231212	120700	1430238100	156900	156800	156900	156800	27
404	20231212	120600	1426002000	156900	156800	156900	156800	58
405	20231212	120500	1416906600	156800	156800	156800	156800	2
406	20231212	120400	1416593000	156800	156900	157000	156800	39
407	20231212	120300	1410472900	156900	156900	156900	156900	0
408	20231212	120200	1410472900	156900	156900	156900	156900	5
409	20231212	120100	1409688400	156900	156900	156900	156900	5
410	20231212	120000	1408903900	156900	156900	156900	156900	18
411	20231212	115900	1406079700	156900	156900	156900	156900	3
412	20231212	115800	1405609000	156900	157000	157000	156900	6
413	20231212	115700	1404667400	156900	156900	156900	156900	67
414	20231212	115600	1394155100	156900	156900	156900	156900	3
415	20231212	115500	1393684400	157000	156900	157000	156900	17
416	20231212	115400	1391015700	156900	157000	157000	156900	16
417	20231212	115300	1388504800	156900	157000	157000	156900	307
418	20231212	115200	1340308200	157000	157100	157100	157000	20
419	20231212	115100	1337166600	157000	157000	157000	157000	11
420	20231212	115000	1335439600	157000	157100	157100	157000	7
421	20231212	114900	1334340400	157100	157000	157100	157000	64
422	20231212	114800	1324288700	157000	157000	157000	157000	2
423	20231212	114700	1323974700	157000	157000	157100	157000	67
424	20231212	114600	1313455600	157100	157000	157100	157000	23
425	20231212	114500	1309843100	157000	157100	157100	157000	5
426	20231212	114400	1309057800	157000	157100	157100	157000	7
427	20231212	114300	1307958700	157000	157000	157100	157000	30
428	20231212	114200	1303247300	157000	157100	157100	157000	9
429	20231212	114100	1301834000	157100	157100	157100	157100	1
430	20231212	114000	1301676900	157000	157000	157100	157000	26
431	20231212	113900	1297593500	157000	157100	157100	157000	12
432	20231212	113800	1295709100	157000	157000	157000	157000	16
433	20231212	113700	1293197100	157000	157000	157100	157000	55
434	20231212	113600	1284557200	157000	157000	157100	157000	38
435	20231212	113500	1278591100	157100	157000	157100	157000	9
436	20231212	113400	1277177800	157000	157100	157100	157000	44
437	20231212	113300	1270268500	157000	157000	157000	157000	21
438	20231212	113200	1266971500	157000	157000	157100	157000	14
439	20231212	113100	1264773200	157000	157000	157100	157000	42
440	20231212	113000	1258177700	157100	157100	157100	157100	19
441	20231212	112900	1255192800	157100	157100	157100	157100	49
442	20231212	112800	1247494900	157200	157100	157200	157100	26
443	20231212	112700	1243408500	157100	157100	157100	157100	8
444	20231212	112600	1242151700	157100	157100	157200	157100	167
445	20231212	112500	1215915400	157100	157300	157300	157100	78
446	20231212	112400	1203654200	157300	157300	157300	157200	14
447	20231212	112300	1201452200	157400	157400	157400	157400	2
448	20231212	112200	1201137400	157400	157400	157400	157300	17
449	20231212	112100	1198461700	157300	157300	157300	157300	5
450	20231212	112000	1197675200	157500	157300	157500	157300	5
451	20231212	111900	1196888500	157400	157300	157400	157300	6
452	20231212	111800	1195944600	157300	157300	157400	157300	5
453	20231212	111700	1195158000	157300	157300	157300	157300	3
454	20231212	111600	1194686100	157300	157300	157300	157300	11
455	20231212	111500	1192955800	157200	157200	157200	157200	6
456	20231212	111400	1192012600	157400	157500	157500	157400	15
457	20231212	111300	1189650800	157500	157500	157500	157500	35
458	20231212	111200	1184138300	157400	157300	157400	157300	4
459	20231212	111100	1183508900	157200	157300	157300	157200	16
460	20231212	111000	1180993200	157300	157300	157400	157300	11
461	20231212	110900	1179262800	157200	157200	157400	157200	19
462	20231212	110800	1176274500	157500	157400	157500	157400	33
463	20231212	110700	1171077800	157300	157300	157300	157300	7
464	20231212	110600	1169976700	157200	157200	157200	157200	6
465	20231212	110500	1169033500	157200	157300	157300	157200	7
466	20231212	110400	1167932900	157200	157200	157200	157200	5
467	20231212	110300	1167146900	157100	157100	157100	157100	3
468	20231212	110200	1166675600	157500	157100	157500	157100	13
469	20231212	110100	1164630700	157000	157000	157000	157000	0
470	20231212	110000	1164630700	157000	157000	157000	157000	49
471	20231212	105900	1156937700	157300	157400	157400	157300	75
472	20231212	105800	1145134500	157400	157500	157600	157400	63
473	20231212	105700	1135212700	157400	157400	157500	157400	16
474	20231212	105600	1132694200	157400	157500	157500	157400	4
475	20231212	105500	1132064400	157500	157500	157500	157400	24
476	20231212	105400	1128285000	157500	157500	157500	157400	99
477	20231212	105300	1112694600	157400	157400	157400	157400	46
478	20231212	105200	1105454200	157400	157400	157400	157400	18
479	20231212	105100	1102621000	157500	157400	157500	157400	23
480	20231212	105000	1098999400	157500	157300	157500	157300	31
481	20231212	104900	1094120800	157000	157000	157300	156900	337
482	20231212	104800	1041211300	157000	157400	157400	157000	366
483	20231212	104700	983699200	157400	157300	157400	157300	16
484	20231212	104600	981181200	157300	157300	157300	157300	5
485	20231212	104500	980394700	157300	157200	157300	157200	8
486	20231212	104400	979136900	157200	157200	157200	157100	21
487	20231212	104300	975836500	157100	157200	157300	157100	55
488	20231212	104200	967190500	157100	157200	157200	157100	120
489	20231212	104100	948327000	157200	157400	157400	157200	8
490	20231212	104000	947068300	157400	157400	157600	157400	56
491	20231212	103900	938249800	157300	157300	157300	157200	20
492	20231212	103800	935104400	157300	157000	157300	157000	21
493	20231212	103700	931804400	157000	157000	157100	157000	45
494	20231212	103600	924738900	157100	157100	157100	157000	119
495	20231212	103500	906050500	157100	157100	157100	157000	65
496	20231212	103400	895839700	157100	157100	157100	157100	10
497	20231212	103300	894268700	157200	157200	157200	157100	37
498	20231212	103200	888453700	157100	157200	157200	157100	21
499	20231212	103100	885153600	157200	157100	157200	157100	29
500	20231212	103000	880595700	157100	157200	157300	157100	91
501	20231212	102900	866290100	157200	157400	157400	157200	106
502	20231212	102800	849618600	157500	157500	157500	157500	60
503	20231212	102700	840168600	157400	157500	157500	157400	216
504	20231212	102600	806155400	157500	157500	157600	157500	63
505	20231212	102500	796232400	157600	157600	157600	157600	35
506	20231212	102400	790716400	157700	157600	157700	157600	125
507	20231212	102300	771015100	157700	157700	157700	157600	159
508	20231212	102200	745943800	157700	157900	157900	157700	15
509	20231212	102100	743577000	158000	157700	158000	157700	126
510	20231212	102000	723692500	157700	157700	157900	157700	13
511	20231212	101900	721640300	157900	158000	158000	157900	10
512	20231212	101800	720060800	158100	157700	158100	157700	86
513	20231212	101700	706473600	157700	157900	157900	157700	20
514	20231212	101600	703318700	157900	157800	157900	157800	12
515	20231212	101500	701424700	157800	157700	157800	157700	8
516	20231212	101400	700162600	157700	157900	157900	157700	13
517	20231212	101300	698111000	157900	157900	157900	157900	23
518	20231212	101200	694479300	157800	157700	157800	157700	56
519	20231212	101100	685647500	157700	157700	157700	157700	5
520	20231212	101000	684859000	157700	157900	157900	157700	29
521	20231212	100900	680281100	157900	157900	157900	157800	15
522	20231212	100800	677912700	157900	157900	157900	157900	9
523	20231212	100700	676491600	157800	157900	157900	157800	6
524	20231212	100600	675544600	157900	157800	157900	157800	30
525	20231212	100500	670809500	157900	157900	157900	157900	28
526	20231212	100400	666388300	157900	157900	157900	157900	6
527	20231212	100300	665440900	157900	157800	157900	157800	33
528	20231212	100200	660232200	157900	157900	157900	157900	43
529	20231212	100100	653442500	157900	157900	158000	157900	13
530	20231212	100000	651389700	157900	157900	157900	157900	7
531	20231212	095900	650284400	157800	157900	157900	157800	10
532	20231212	095800	648705800	157900	157900	157900	157900	13
533	20231212	095700	646653100	157900	157900	158000	157900	42
534	20231212	095600	640018400	157800	157800	157800	157700	18
535	20231212	095500	637179100	157700	157800	157800	157700	29
536	20231212	095400	632603400	157900	157900	157900	157900	15
537	20231212	095300	630234900	158100	158100	158100	157700	29
538	20231212	095200	625653400	158100	157700	158100	157700	24
539	20231212	095100	621865600	157700	157700	157700	157600	197
540	20231212	095000	590800100	157700	157800	157800	157700	43
541	20231212	094900	584017000	157700	158000	158000	157700	200
542	20231212	094800	552465000	158000	158000	158000	158000	4
543	20231212	094700	551833000	158300	158300	158400	158300	36
544	20231212	094600	546133700	158200	158000	158200	158000	115
545	20231212	094500	527962700	158000	158200	158200	158000	24
546	20231212	094400	524169200	158200	158200	158200	158200	5
547	20231212	094300	523378200	158300	158400	158400	158300	41
548	20231212	094200	516884900	158400	158400	158500	158400	16
549	20231212	094100	514349200	158500	157900	158500	157800	70
550	20231212	094000	503260100	158400	158500	158500	158400	19
551	20231212	093900	500250400	158500	158300	158500	158300	36
552	20231212	093800	494547400	158300	158600	158600	157800	194
553	20231212	093700	463818900	158600	158800	158800	158600	18
554	20231212	093600	460962100	158600	158800	158800	158600	29
555	20231212	093500	456361000	158800	158900	158900	158800	26
556	20231212	093400	452230100	158900	158900	158900	158900	10
557	20231212	093300	450641100	159000	158900	159000	158900	26
558	20231212	093200	446508400	158900	158800	158900	158800	70
559	20231212	093100	435385900	158900	158900	158900	158800	164
560	20231212	093000	409326800	158900	158900	159000	158800	56
561	20231212	092900	400428800	158900	158900	158900	158800	22
562	20231212	092800	396934000	158800	158800	159000	158800	43
563	20231212	092700	390104300	158800	158800	158900	158700	25
564	20231212	092600	386134500	158700	158300	158700	158300	79
565	20231212	092500	373612100	158400	158200	158400	158200	27
566	20231212	092400	369337700	158300	158200	158300	158200	33
567	20231212	092300	364114800	158300	158300	158300	158300	20
568	20231212	092200	360948800	158300	157800	158300	157800	45
569	20231212	092100	353837800	157700	157700	157800	157600	262
570	20231212	092000	312525200	157700	157700	157700	157700	18
571	20231212	091900	309686600	157900	157800	157900	157700	43
572	20231212	091800	302900200	157800	158200	158200	157800	179
573	20231212	091700	274612300	158200	158200	158200	158200	8
574	20231212	091600	273346700	158200	158600	158600	158200	403
575	20231212	091500	209489100	158700	158700	158700	158700	12
576	20231212	091400	207584700	158700	158900	158900	158700	72
577	20231212	091300	196154700	158900	159000	159000	158900	16
578	20231212	091200	193612200	159000	158900	159000	158900	106
579	20231212	091100	176762400	158900	158700	159000	158500	40
580	20231212	091000	170410900	158700	158400	158700	158300	121
581	20231212	090900	151235300	158300	158200	158300	158200	33
582	20231212	090800	146012400	158300	158000	158300	158000	101
583	20231212	090700	130032500	158000	157800	158000	157700	74
584	20231212	090600	118354500	157700	157700	157800	157700	31
585	20231212	090500	113464500	157500	158100	158100	157500	130
586	20231212	090400	92954600	158100	158000	158100	157800	77
587	20231212	090300	80788500	157800	157500	157800	157500	52
588	20231212	090200	72589600	157500	157600	157600	157500	72
589	20231212	090100	61248300	157700	158400	158500	157700	235
590	20231212	090000	24090800	158500	158500	158500	158400	152