KissMeData/004490/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	184200	2939616400	55600	55600	55600	55600	1157
3	20231213	184100	2939616400	55600	55600	55600	55600	0
4	20231213	184000	2939616400	55600	55600	55600	55600	0
5	20231213	183900	2939616400	55600	55600	55600	55600	0
6	20231213	183800	2939616400	55600	55600	55600	55600	0
7	20231213	183700	2939616400	55600	55600	55600	55600	0
8	20231213	183600	2939616400	55600	55600	55600	55600	0
9	20231213	183500	2939616400	55600	55600	55600	55600	0
10	20231213	183400	2939616400	55600	55600	55600	55600	0
11	20231213	183300	2939616400	55600	55600	55600	55600	0
12	20231213	183200	2939616400	55600	55600	55600	55600	0
13	20231213	183100	2939616400	55600	55600	55600	55600	0
14	20231213	183000	2939616400	55600	55600	55600	55600	0
15	20231213	182900	2939616400	55600	55600	55600	55600	0
16	20231213	182800	2939616400	55600	55600	55600	55600	0
17	20231213	182700	2939616400	55600	55600	55600	55600	0
18	20231213	182600	2939616400	55600	55600	55600	55600	0
19	20231213	182500	2939616400	55600	55600	55600	55600	0
20	20231213	182400	2939616400	55600	55600	55600	55600	0
21	20231213	182300	2939616400	55600	55600	55600	55600	0
22	20231213	182200	2939616400	55600	55600	55600	55600	0
23	20231213	182100	2939616400	55600	55600	55600	55600	0
24	20231213	182000	2939616400	55600	55600	55600	55600	0
25	20231213	181900	2939616400	55600	55600	55600	55600	0
26	20231213	181800	2939616400	55600	55600	55600	55600	0
27	20231213	181700	2939616400	55600	55600	55600	55600	0
28	20231213	181600	2939616400	55600	55600	55600	55600	0
29	20231213	181500	2939616400	55600	55600	55600	55600	0
30	20231213	181400	2939616400	55600	55600	55600	55600	0
31	20231213	181300	2939616400	55600	55600	55600	55600	0
32	20231213	181200	2939616400	55600	55600	55600	55600	1157
33	20231213	181100	2939616400	55600	55600	55600	55600	0
34	20231213	181000	2939616400	55600	55600	55600	55600	0
35	20231213	180900	2939616400	55600	55600	55600	55600	0
36	20231213	180800	2939616400	55600	55600	55600	55600	0
37	20231213	180700	2939616400	55600	55600	55600	55600	0
38	20231213	180600	2939616400	55600	55600	55600	55600	0
39	20231213	180500	2939616400	55600	55600	55600	55600	0
40	20231213	180400	2939616400	55600	55600	55600	55600	0
41	20231213	180300	2939616400	55600	55600	55600	55600	0
42	20231213	180200	2939616400	55600	55600	55600	55600	0
43	20231213	180100	2939616400	55600	55600	55600	55600	0
44	20231213	180000	2939616400	55600	55600	55600	55600	0
45	20231213	175900	2939616400	55600	55600	55600	55600	0
46	20231213	175800	2939616400	55600	55600	55600	55600	0
47	20231213	175700	2939616400	55600	55600	55600	55600	0
48	20231213	175600	2939616400	55600	55600	55600	55600	0
49	20231213	175500	2939616400	55600	55600	55600	55600	0
50	20231213	175400	2939616400	55600	55600	55600	55600	0
51	20231213	175300	2939616400	55600	55600	55600	55600	0
52	20231213	175200	2939616400	55600	55600	55600	55600	0
53	20231213	175100	2939616400	55600	55600	55600	55600	0
54	20231213	175000	2939616400	55600	55600	55600	55600	0
55	20231213	174900	2939616400	55600	55600	55600	55600	0
56	20231213	174800	2939616400	55600	55600	55600	55600	0
57	20231213	174700	2939616400	55600	55600	55600	55600	0
58	20231213	174600	2939616400	55600	55600	55600	55600	0
59	20231213	174500	2939616400	55600	55600	55600	55600	0
60	20231213	174400	2939616400	55600	55600	55600	55600	0
61	20231213	174300	2939616400	55600	55600	55600	55600	0
62	20231213	174200	2939616400	55600	55600	55600	55600	1157
63	20231213	174100	2939616400	55600	55600	55600	55600	0
64	20231213	174000	2939616400	55600	55600	55600	55600	0
65	20231213	173900	2939616400	55600	55600	55600	55600	0
66	20231213	173800	2939616400	55600	55600	55600	55600	0
67	20231213	173700	2939616400	55600	55600	55600	55600	0
68	20231213	173600	2939616400	55600	55600	55600	55600	0
69	20231213	173500	2939616400	55600	55600	55600	55600	0
70	20231213	173400	2939616400	55600	55600	55600	55600	0
71	20231213	173300	2939616400	55600	55600	55600	55600	0
72	20231213	173200	2939616400	55600	55600	55600	55600	0
73	20231213	173100	2939616400	55600	55600	55600	55600	0
74	20231213	173000	2939616400	55600	55600	55600	55600	0
75	20231213	172900	2939616400	55600	55600	55600	55600	0
76	20231213	172800	2939616400	55600	55600	55600	55600	0
77	20231213	172700	2939616400	55600	55600	55600	55600	0
78	20231213	172600	2939616400	55600	55600	55600	55600	0
79	20231213	172500	2939616400	55600	55600	55600	55600	0
80	20231213	172400	2939616400	55600	55600	55600	55600	0
81	20231213	172300	2939616400	55600	55600	55600	55600	0
82	20231213	172200	2939616400	55600	55600	55600	55600	0
83	20231213	172100	2939616400	55600	55600	55600	55600	0
84	20231213	172000	2939616400	55600	55600	55600	55600	0
85	20231213	171900	2939616400	55600	55600	55600	55600	0
86	20231213	171800	2939616400	55600	55600	55600	55600	0
87	20231213	171700	2939616400	55600	55600	55600	55600	0
88	20231213	171600	2939616400	55600	55600	55600	55600	0
89	20231213	171500	2939616400	55600	55600	55600	55600	0
90	20231213	171400	2939616400	55600	55600	55600	55600	0
91	20231213	171300	2939616400	55600	55600	55600	55600	0
92	20231213	171200	2939616400	55600	55600	55600	55600	1157
93	20231213	171100	2939616400	55600	55600	55600	55600	0
94	20231213	171000	2939616400	55600	55600	55600	55600	0
95	20231213	170900	2939616400	55600	55600	55600	55600	0
96	20231213	170800	2939616400	55600	55600	55600	55600	0
97	20231213	170700	2939616400	55600	55600	55600	55600	0
98	20231213	170600	2939616400	55600	55600	55600	55600	0
99	20231213	170500	2939616400	55600	55600	55600	55600	0
100	20231213	170400	2939616400	55600	55600	55600	55600	0
101	20231213	170300	2939616400	55600	55600	55600	55600	0
102	20231213	170200	2939616400	55600	55600	55600	55600	0
103	20231213	170100	2939616400	55600	55600	55600	55600	0
104	20231213	170000	2939616400	55600	55600	55600	55600	0
105	20231213	165900	2939616400	55600	55600	55600	55600	0
106	20231213	165800	2939616400	55600	55600	55600	55600	0
107	20231213	165700	2939616400	55600	55600	55600	55600	0
108	20231213	165600	2939616400	55600	55600	55600	55600	0
109	20231213	165500	2939616400	55600	55600	55600	55600	0
110	20231213	165400	2939616400	55600	55600	55600	55600	0
111	20231213	165300	2939616400	55600	55600	55600	55600	0
112	20231213	165200	2939616400	55600	55600	55600	55600	0
113	20231213	165100	2939616400	55600	55600	55600	55600	0
114	20231213	165000	2939616400	55600	55600	55600	55600	0
115	20231213	164900	2939616400	55600	55600	55600	55600	0
116	20231213	164800	2939616400	55600	55600	55600	55600	0
117	20231213	164700	2939616400	55600	55600	55600	55600	0
118	20231213	164600	2939616400	55600	55600	55600	55600	0
119	20231213	164500	2939616400	55600	55600	55600	55600	0
120	20231213	164400	2939616400	55600	55600	55600	55600	0
121	20231213	164300	2939616400	55600	55600	55600	55600	0
122	20231213	164200	2939616400	55600	55600	55600	55600	1157
123	20231213	164100	2939616400	55600	55600	55600	55600	0
124	20231213	164000	2939616400	55600	55600	55600	55600	0
125	20231213	163900	2939616400	55600	55600	55600	55600	0
126	20231213	163800	2939616400	55600	55600	55600	55600	0
127	20231213	163700	2939616400	55600	55600	55600	55600	0
128	20231213	163600	2939616400	55600	55600	55600	55600	0
129	20231213	163500	2939616400	55600	55600	55600	55600	0
130	20231213	163400	2939616400	55600	55600	55600	55600	0
131	20231213	163300	2939616400	55600	55600	55600	55600	0
132	20231213	163200	2939616400	55600	55600	55600	55600	0
133	20231213	163100	2939616400	55600	55600	55600	55600	0
134	20231213	163000	2939616400	55600	55600	55600	55600	0
135	20231213	162900	2939616400	55600	55600	55600	55600	0
136	20231213	162800	2939616400	55600	55600	55600	55600	0
137	20231213	162700	2939616400	55600	55600	55600	55600	0
138	20231213	162600	2939616400	55600	55600	55600	55600	0
139	20231213	162500	2939616400	55600	55600	55600	55600	0
140	20231213	162400	2939616400	55600	55600	55600	55600	0
141	20231213	162300	2939616400	55600	55600	55600	55600	0
142	20231213	162200	2939616400	55600	55600	55600	55600	0
143	20231213	162100	2939616400	55600	55600	55600	55600	0
144	20231213	162000	2939616400	55600	55600	55600	55600	0
145	20231213	161900	2939616400	55600	55600	55600	55600	0
146	20231213	161800	2939616400	55600	55600	55600	55600	0
147	20231213	161700	2939616400	55600	55600	55600	55600	0
148	20231213	161600	2939616400	55600	55600	55600	55600	0
149	20231213	161500	2939616400	55600	55600	55600	55600	0
150	20231213	161400	2939616400	55600	55600	55600	55600	0
151	20231213	161300	2939616400	55600	55600	55600	55600	0
152	20231213	161200	2939616400	55600	55600	55600	55600	1157
153	20231213	161100	2939616400	55600	55600	55600	55600	0
154	20231213	161000	2939616400	55600	55600	55600	55600	0
155	20231213	160900	2939616400	55600	55600	55600	55600	0
156	20231213	160800	2939616400	55600	55600	55600	55600	0
157	20231213	160700	2939616400	55600	55600	55600	55600	0
158	20231213	160600	2939616400	55600	55600	55600	55600	0
159	20231213	160500	2939616400	55600	55600	55600	55600	0
160	20231213	160400	2939616400	55600	55600	55600	55600	0
161	20231213	160300	2939616400	55600	55600	55600	55600	0
162	20231213	160200	2939616400	55600	55600	55600	55600	0
163	20231213	160100	2939616400	55600	55600	55600	55600	0
164	20231213	160000	2939616400	55600	55600	55600	55600	0
165	20231213	155900	2939616400	55600	55600	55600	55600	0
166	20231213	155800	2939616400	55600	55600	55600	55600	0
167	20231213	155700	2939616400	55600	55600	55600	55600	0
168	20231213	155600	2939616400	55600	55600	55600	55600	0
169	20231213	155500	2939616400	55600	55600	55600	55600	0
170	20231213	155400	2939616400	55600	55600	55600	55600	0
171	20231213	155300	2939616400	55600	55600	55600	55600	0
172	20231213	155200	2939616400	55600	55600	55600	55600	0
173	20231213	155100	2939616400	55600	55600	55600	55600	0
174	20231213	155000	2939616400	55600	55600	55600	55600	0
175	20231213	154900	2939616400	55600	55600	55600	55600	0
176	20231213	154800	2939616400	55600	55600	55600	55600	0
177	20231213	154700	2939616400	55600	55600	55600	55600	0
178	20231213	154600	2939616400	55600	55600	55600	55600	0
179	20231213	154500	2939616400	55600	55600	55600	55600	0
180	20231213	154400	2939616400	55600	55600	55600	55600	0
181	20231213	154300	2939616400	55600	55600	55600	55600	0
182	20231213	154200	2939616400	55600	55600	55600	55600	1157
183	20231213	154100	2939616400	55600	55600	55600	55600	0
184	20231213	154000	2939616400	55600	55600	55600	55600	0
185	20231213	153900	2939616400	55600	55600	55600	55600	0
186	20231213	153800	2939616400	55600	55600	55600	55600	0
187	20231213	153700	2939616400	55600	55600	55600	55600	0
188	20231213	153600	2939616400	55600	55600	55600	55600	0
189	20231213	153500	2939616400	55600	55600	55600	55600	0
190	20231213	153400	2939616400	55600	55600	55600	55600	0
191	20231213	153300	2939616400	55600	55600	55600	55600	0
192	20231213	153200	2939616400	55600	55600	55600	55600	0
193	20231213	153100	2939616400	55600	55600	55600	55600	0
194	20231213	153000	2939616400	55600	55600	55600	55600	1157
195	20231213	152900	2875287200	55600	55600	55600	55600	0
196	20231213	152800	2875287200	55600	55600	55600	55600	0
197	20231213	152700	2875287200	55600	55600	55600	55600	0
198	20231213	152600	2875287200	55600	55600	55600	55600	0
199	20231213	152500	2875287200	55600	55600	55600	55600	0
200	20231213	152400	2875287200	55600	55600	55600	55600	0
201	20231213	152300	2875287200	55600	55600	55600	55600	0
202	20231213	152200	2875287200	55600	55600	55600	55600	0
203	20231213	152100	2875287200	55600	55600	55600	55600	0
204	20231213	152000	2875287200	55600	55600	55600	55600	0
205	20231213	151900	2875287200	55600	55600	55800	55500	587
206	20231213	151800	2842647700	55700	55700	55700	55600	218
207	20231213	151700	2830524300	55700	55500	55700	55500	159
208	20231213	151600	2821676700	55700	55600	55800	55500	36
209	20231213	151500	2819674900	55600	55700	55700	55500	280
210	20231213	151400	2804105700	55700	55700	55800	55600	80
211	20231213	151300	2799652200	55600	55600	55700	55600	105
212	20231213	151200	2793807900	55700	55700	55700	55600	93
213	20231213	151100	2788628500	55700	55700	55700	55700	0
214	20231213	151000	2788628500	55700	55700	55800	55700	50
215	20231213	150900	2785843000	55700	55700	55700	55700	39
216	20231213	150800	2783670700	55800	55800	55800	55700	294
217	20231213	150700	2767276900	55700	55700	55800	55700	41
218	20231213	150600	2764992600	55700	55700	55800	55700	148
219	20231213	150500	2756737300	55800	55700	55800	55700	51
220	20231213	150400	2753894100	55600	55700	55800	55600	187
221	20231213	150300	2743481000	55700	55800	55800	55700	36
222	20231213	150200	2741475500	55700	55700	55700	55700	41
223	20231213	150100	2739191800	55700	55700	55700	55600	66
224	20231213	150000	2735515700	55700	55700	55700	55700	203
225	20231213	145900	2724208600	55700	55800	55800	55700	131
226	20231213	145800	2716901900	55700	55700	55800	55700	39
227	20231213	145700	2714729400	55800	55700	55800	55700	33
228	20231213	145600	2712891100	55800	55800	55800	55700	43
229	20231213	145500	2710494800	55700	55600	55800	55600	932
230	20231213	145400	2658579600	55600	55700	55700	55600	4
231	20231213	145300	2658357000	55600	55600	55700	55600	292
232	20231213	145200	2642096000	55600	55600	55700	55600	222
233	20231213	145100	2629733900	55600	55600	55600	55500	243
234	20231213	145000	2616226700	55600	55700	55700	55600	146
235	20231213	144900	2608095200	55800	55600	55800	55600	284
236	20231213	144800	2592289100	55700	55700	55700	55600	1044
237	20231213	144700	2534219400	55800	55800	55900	55800	945
238	20231213	144600	2481488200	55900	55700	55900	55700	412
239	20231213	144500	2458498300	55700	55800	55800	55700	921
240	20231213	144400	2407134400	55800	55800	55900	55800	43
241	20231213	144300	2404734200	55800	55800	55900	55800	83
242	20231213	144200	2400102500	55900	55900	55900	55900	115
243	20231213	144100	2393674000	55900	55900	55900	55900	29
244	20231213	144000	2392052900	55900	55900	55900	55900	50
245	20231213	143900	2389257900	56000	56000	56000	56000	66
246	20231213	143800	2385561900	56000	56000	56100	56000	7
247	20231213	143700	2385169800	56100	56000	56100	56000	48
248	20231213	143600	2382481100	56000	56000	56000	56000	1
249	20231213	143500	2382425100	56000	56000	56100	56000	29
250	20231213	143400	2380799600	56100	56100	56100	56100	10
251	20231213	143300	2380238600	56000	56100	56100	56000	22
252	20231213	143200	2379004600	56000	55900	56000	55900	6
253	20231213	143100	2378668900	56100	56000	56100	56000	105
254	20231213	143000	2372788300	55900	55900	55900	55900	1
255	20231213	142900	2372732400	56000	55900	56000	55900	18
256	20231213	142800	2371724800	55900	56000	56000	55900	12
257	20231213	142700	2371053000	55900	55900	55900	55900	0
258	20231213	142600	2371053000	55900	55800	55900	55800	130
259	20231213	142500	2363788300	55900	55800	55900	55800	3
260	20231213	142400	2363620800	55900	55800	55900	55700	1107
261	20231213	142300	2301906600	55700	55700	55700	55700	84
262	20231213	142200	2297227800	55700	55700	55700	55700	119
263	20231213	142100	2290599500	55700	55700	55700	55700	21
264	20231213	142000	2289429800	55700	55700	55700	55700	4
265	20231213	141900	2289207000	55700	55800	55800	55700	3
266	20231213	141800	2289039700	55800	55800	55800	55800	305
267	20231213	141700	2272020700	55900	55800	55900	55800	25
268	20231213	141600	2270623600	55800	55800	55800	55800	0
269	20231213	141500	2270623600	55800	55800	55800	55800	0
270	20231213	141400	2270623600	55800	55800	55900	55800	5
271	20231213	141300	2270344500	55900	55800	55900	55800	152
272	20231213	141200	2261850900	55800	55900	55900	55800	202
273	20231213	141100	2250559300	55900	55800	55900	55800	23
274	20231213	141000	2249273900	55800	55800	55800	55800	492
275	20231213	140900	2221820300	55800	55900	55900	55800	535
276	20231213	140800	2191964700	55800	55900	55900	55800	103
277	20231213	140700	2186207300	55900	56000	56000	55800	81
278	20231213	140600	2181676900	56000	56000	56000	56000	1
279	20231213	140500	2181620900	55900	55900	55900	55800	12
280	20231213	140400	2180950300	55900	55900	55900	55900	14
281	20231213	140300	2180167700	55800	55900	55900	55800	8
282	20231213	140200	2179720600	55900	55900	55900	55900	56
283	20231213	140100	2176590200	55900	55900	55900	55900	0
284	20231213	140000	2176590200	55900	56000	56000	55900	33
285	20231213	135900	2174745400	55900	55900	55900	55900	9
286	20231213	135800	2174242300	55900	55900	55900	55900	2
287	20231213	135700	2174130500	56000	56000	56000	56000	7
288	20231213	135600	2173738500	56000	55900	56000	55900	16
289	20231213	135500	2172842800	55900	55900	55900	55900	6
290	20231213	135400	2172507400	56000	56000	56000	56000	0
291	20231213	135300	2172507400	56000	55900	56000	55900	29
292	20231213	135200	2170883800	55900	55900	55900	55800	58
293	20231213	135100	2167646600	56000	55900	56000	55900	34
294	20231213	135000	2165745000	55800	55800	55800	55800	4
295	20231213	134900	2165521800	56000	56000	56000	56000	6
296	20231213	134800	2165185800	55900	55900	55900	55900	1
297	20231213	134700	2165129900	55800	56000	56000	55800	18
298	20231213	134600	2164122500	55900	55900	55900	55900	1
299	20231213	134500	2164066600	55900	55900	55900	55900	186
300	20231213	134400	2153669200	55900	55800	55900	55800	17
301	20231213	134300	2152719400	55800	55800	55800	55800	1
302	20231213	134200	2152663600	55900	55800	55900	55800	21
303	20231213	134100	2151491700	55800	55800	55800	55800	4
304	20231213	134000	2151268500	55900	55900	55900	55900	6
305	20231213	133900	2150933100	55800	55900	55900	55800	15
306	20231213	133800	2150094800	55700	55700	55700	55700	3
307	20231213	133700	2149927700	55800	55700	55800	55700	259
308	20231213	133600	2135475600	55700	55700	55700	55700	1
309	20231213	133500	2135419900	55800	55700	55800	55700	449
310	20231213	133400	2110407600	55700	55700	55700	55700	15
311	20231213	133300	2109572100	55800	55700	55800	55700	14
312	20231213	133200	2108792200	55700	55800	55800	55700	151
313	20231213	133100	2100367700	55800	55800	55800	55800	14
314	20231213	133000	2099586500	55800	55800	55900	55800	61
315	20231213	132900	2096178600	55800	55800	55800	55800	53
316	20231213	132800	2093221200	55900	55900	55900	55900	14
317	20231213	132700	2092438600	55800	55800	55800	55800	0
318	20231213	132600	2092438600	55800	55800	55800	55800	220
319	20231213	132500	2080162600	55900	55900	55900	55900	32
320	20231213	132400	2078373800	55800	55800	55800	55800	0
321	20231213	132300	2078373800	55800	55800	55800	55800	3
322	20231213	132200	2078206400	55900	55900	55900	55900	1
323	20231213	132100	2078150500	55800	55800	55800	55800	180
324	20231213	132000	2068106500	55800	55800	55800	55800	75
325	20231213	131900	2063921500	55900	55900	55900	55900	0
326	20231213	131800	2063921500	55900	55900	55900	55900	0
327	20231213	131700	2063921500	55900	55900	55900	55900	248
328	20231213	131600	2050058300	56000	56000	56000	56000	15
329	20231213	131500	2049218300	55900	56000	56000	55900	48
330	20231213	131400	2046533300	56000	55900	56000	55900	10
331	20231213	131300	2045973700	55900	55900	55900	55900	33
332	20231213	131200	2044129000	56000	56000	56000	56000	0
333	20231213	131100	2044129000	56000	55900	56000	55900	22
334	20231213	131000	2042897900	56000	56000	56000	56000	8
335	20231213	130900	2042449900	56000	56000	56000	56000	6
336	20231213	130800	2042113900	55900	55900	55900	55900	3
337	20231213	130700	2041946200	56000	56000	56000	56000	11
338	20231213	130600	2041330200	56000	56000	56000	56000	14
339	20231213	130500	2040546200	55900	55900	55900	55900	3
340	20231213	130400	2040378500	56000	56000	56000	56000	14
341	20231213	130300	2039594500	56000	55900	56000	55900	16
342	20231213	130200	2038700000	56000	55900	56000	55900	21
343	20231213	130100	2037524300	56100	56100	56100	56100	0
344	20231213	130000	2037524300	56100	56100	56100	56100	13
345	20231213	125900	2036795000	55900	56000	56000	55900	29
346	20231213	125800	2035172000	56100	56100	56100	56100	6
347	20231213	125700	2034835400	56100	56100	56100	56100	0
348	20231213	125600	2034835400	56100	55900	56100	55900	9
349	20231213	125500	2034331100	56100	56100	56100	56100	15
350	20231213	125400	2033489600	55900	55900	55900	55900	0
351	20231213	125300	2033489600	55900	56100	56100	55900	9
352	20231213	125200	2032985300	56000	56000	56000	56000	22
353	20231213	125100	2031753300	56100	56100	56100	56100	0
354	20231213	125000	2031753300	56100	56000	56100	55900	7
355	20231213	124900	2031361100	56000	56000	56000	56000	57
356	20231213	124800	2028169100	55900	55900	55900	55900	0
357	20231213	124700	2028169100	55900	55900	55900	55900	99
358	20231213	124600	2022635000	56000	56000	56000	56000	0
359	20231213	124500	2022635000	56000	56000	56000	56000	1
360	20231213	124400	2022579000	55900	55900	55900	55900	26
361	20231213	124300	2021125600	55900	55900	55900	55900	0
362	20231213	124200	2021125600	55900	55900	55900	55900	0
363	20231213	124100	2021125600	55900	55900	55900	55900	3
364	20231213	124000	2020957900	56000	56000	56000	56000	0
365	20231213	123900	2020957900	56000	56000	56000	56000	0
366	20231213	123800	2020957900	56000	56200	56200	56000	403
367	20231213	123700	1998366400	56100	56100	56100	56100	7
368	20231213	123600	1997973700	56100	56100	56100	56100	0
369	20231213	123500	1997973700	56100	56100	56200	56100	42
370	20231213	123400	1995616600	56200	56200	56200	56200	0
371	20231213	123300	1995616600	56200	56200	56200	56200	0
372	20231213	123200	1995616600	56200	56100	56200	56100	29
373	20231213	123100	1993988400	56100	56100	56100	56100	0
374	20231213	123000	1993988400	56100	56100	56100	56100	0
375	20231213	122900	1993988400	56100	56100	56100	56100	3
376	20231213	122800	1993820100	56200	56200	56200	56200	0
377	20231213	122700	1993820100	56200	56200	56200	56100	21
378	20231213	122600	1992640000	56200	56100	56200	56100	16
379	20231213	122500	1991741200	56100	56100	56100	56100	0
380	20231213	122400	1991741200	56100	56100	56100	56100	0
381	20231213	122300	1991741200	56100	56100	56100	56100	3
382	20231213	122200	1991572900	56200	56200	56200	56200	10
383	20231213	122100	1991010900	56200	56200	56200	56200	6
384	20231213	122000	1990673700	56200	56100	56200	56100	32
385	20231213	121900	1988875600	56100	56100	56100	56100	53
386	20231213	121800	1985902300	56100	56100	56100	56100	0
387	20231213	121700	1985902300	56100	56100	56100	56100	3
388	20231213	121600	1985734000	56300	56300	56300	56300	0
389	20231213	121500	1985734000	56300	56300	56300	56300	15
390	20231213	121400	1984889500	56100	56100	56100	56100	3
391	20231213	121300	1984721200	56200	56200	56200	56200	17
392	20231213	121200	1983765800	56300	56300	56300	56300	0
393	20231213	121100	1983765800	56300	56100	56300	56100	9
394	20231213	121000	1983259700	56300	56300	56300	56300	25
395	20231213	120900	1981852200	56300	56300	56300	56300	0
396	20231213	120800	1981852200	56300	56100	56300	56100	4
397	20231213	120700	1981627600	56300	56300	56300	56300	0
398	20231213	120600	1981627600	56300	56300	56300	56300	0
399	20231213	120500	1981627600	56300	56100	56300	56100	16
400	20231213	120400	1980727400	56100	56100	56100	56100	0
401	20231213	120300	1980727400	56100	56100	56100	56100	0
402	20231213	120200	1980727400	56100	56100	56100	56100	3
403	20231213	120100	1980559100	56300	56300	56300	56300	100
404	20231213	120000	1974929100	56200	56100	56200	56100	108
405	20231213	115900	1968863500	56000	56200	56200	56000	311
406	20231213	115800	1951385900	56200	56200	56200	56200	21
407	20231213	115700	1950205700	56100	56100	56100	56100	0
408	20231213	115600	1950205700	56100	56100	56100	56100	3
409	20231213	115500	1950037400	56100	56100	56100	56100	1
410	20231213	115400	1949981300	56200	56200	56200	56200	0
411	20231213	115300	1949981300	56200	56000	56200	56000	174
412	20231213	115200	1940219500	56000	56000	56000	56000	0
413	20231213	115100	1940219500	56000	56000	56000	56000	0
414	20231213	115000	1940219500	56000	56000	56000	56000	3
415	20231213	114900	1940051500	56100	56100	56100	56100	0
416	20231213	114800	1940051500	56100	56100	56100	56100	0
417	20231213	114700	1940051500	56100	56000	56100	56000	16
418	20231213	114600	1939154200	56000	56100	56100	56000	29
419	20231213	114500	1937527400	56100	56100	56100	56100	51
420	20231213	114400	1934666300	56100	56000	56100	56000	245
421	20231213	114300	1920922100	56100	56100	56100	56100	6
422	20231213	114200	1920585500	56100	56000	56100	56000	152
423	20231213	114100	1912072500	56000	55900	56000	55900	155
424	20231213	114000	1903392900	56000	56100	56100	56000	351
425	20231213	113900	1883736500	56100	56100	56100	56100	0
426	20231213	113800	1883736500	56100	55900	56100	55900	17
427	20231213	113700	1882783400	56100	56100	56100	56100	45
428	20231213	113600	1880258900	56000	55900	56000	55900	92
429	20231213	113500	1875108600	56100	56100	56100	56000	242
430	20231213	113400	1861533700	56000	56100	56100	56000	117
431	20231213	113300	1854971700	56100	56000	56100	56000	1551
432	20231213	113200	1768087400	56000	55900	56000	55900	410
433	20231213	113100	1745149600	56000	55900	56000	55900	432
434	20231213	113000	1720959300	56000	55900	56000	55900	197
435	20231213	112900	1709946000	55800	55800	55900	55800	486
436	20231213	112800	1682780600	55800	55900	55900	55800	121
437	20231213	112700	1676018400	55900	55800	55900	55700	557
438	20231213	112600	1644939400	55700	55700	55700	55600	221
439	20231213	112500	1632631400	55800	55700	55800	55700	1196
440	20231213	112400	1566001100	55800	55800	55800	55800	3
441	20231213	112300	1565833700	55800	55700	55800	55700	34
442	20231213	112200	1563939100	55700	56000	56000	55700	96
443	20231213	112100	1558577000	55900	55800	55900	55800	204
444	20231213	112000	1547175100	55900	55700	55900	55600	108
445	20231213	111900	1541149900	55600	56000	56000	55600	1228
446	20231213	111800	1472754900	55900	56000	56000	55800	38
447	20231213	111700	1470630400	55800	55800	55800	55800	20
448	20231213	111600	1469514400	55800	55900	55900	55800	29
449	20231213	111500	1467895000	55900	56000	56000	55900	19
450	20231213	111400	1466832800	56000	55900	56000	55800	30
451	20231213	111300	1465155100	55900	55900	55900	55900	15
452	20231213	111200	1464316600	55800	55900	55900	55800	18
453	20231213	111100	1463312100	55900	55800	55900	55800	81
454	20231213	111000	1458784500	55900	56000	56000	55800	1900
455	20231213	110900	1352703900	56000	56000	56000	56000	17
456	20231213	110800	1351751900	56200	56000	56200	56000	21
457	20231213	110700	1350572300	56000	56000	56000	56000	17
458	20231213	110600	1349620300	56200	56100	56200	55900	36
459	20231213	110500	1347603900	56100	55900	56100	55900	67
460	20231213	110400	1343849200	56000	55900	56000	55900	127
461	20231213	110300	1336739900	55900	55900	55900	55900	17
462	20231213	110200	1335789600	56000	55900	56000	55900	98
463	20231213	110100	1330309600	55900	56000	56100	55900	97
464	20231213	110000	1324879400	55900	55800	55900	55800	582
465	20231213	105900	1292347300	55800	55800	55800	55800	20
466	20231213	105800	1291231300	56000	56000	56000	55800	30
467	20231213	105700	1289554700	56000	56000	56000	56000	66
468	20231213	105600	1285858700	55800	55900	56000	55800	236
469	20231213	105500	1272677000	55900	56000	56000	55900	22
470	20231213	105400	1271446700	55900	56000	56000	55900	327
471	20231213	105300	1253157500	55900	55900	55900	55900	21
472	20231213	105200	1251983600	55900	55900	55900	55900	142
473	20231213	105100	1244045800	55900	55900	56000	55900	690
474	20231213	105000	1205473600	56000	56000	56100	56000	89
475	20231213	104900	1200488400	56000	56000	56000	56000	17
476	20231213	104800	1199536400	55900	55900	55900	55900	17
477	20231213	104700	1198586100	56300	56000	56300	56000	82
478	20231213	104600	1193993800	56100	56100	56100	56100	0
479	20231213	104500	1193993800	56100	56100	56100	56100	95
480	20231213	104400	1188664300	56100	56100	56100	56100	60
481	20231213	104300	1185298300	56300	56100	56300	56100	18
482	20231213	104200	1184288300	56100	56100	56200	56100	213
483	20231213	104100	1172335000	56000	55900	56100	55900	32
484	20231213	104000	1170540500	55900	55900	55900	55900	17
485	20231213	103900	1169590200	56000	56200	56200	56000	302
486	20231213	103800	1152643400	56000	56200	56200	56000	1222
487	20231213	103700	1084162100	56200	56200	56200	56200	17
488	20231213	103600	1083206700	56300	56400	56400	56300	123
489	20231213	103500	1076278000	56500	56600	56600	56400	361
490	20231213	103400	1055864400	56700	56900	56900	56700	709
491	20231213	103300	1015601300	57100	57000	57100	57000	205
492	20231213	103200	1003915300	57000	56900	57000	56900	405
493	20231213	103100	980858300	57000	56900	57000	56900	603
494	20231213	103000	946487600	57000	57100	57200	57000	362
495	20231213	102900	925820600	57100	56700	57100	56700	1328
496	20231213	102800	850284900	56700	56800	56800	56700	500
497	20231213	102700	821887700	56800	56700	56800	56700	375
498	20231213	102600	800594700	56700	56600	56700	56600	247
499	20231213	102500	786590500	56600	56700	56700	56600	350
500	20231213	102400	766748300	56600	56700	56700	56600	25
501	20231213	102300	765331200	56700	56600	56700	56600	273
502	20231213	102200	749852500	56700	56600	56700	56600	235
503	20231213	102100	736541300	56600	56500	56600	56500	211
504	20231213	102000	724608600	56500	56300	56500	56300	276
505	20231213	101900	709021400	56400	56300	56400	56200	737
506	20231213	101800	667476300	56300	56300	56300	56300	223
507	20231213	101700	654921400	56300	56100	56300	56100	402
508	20231213	101600	632328200	56200	56200	56300	56100	683
509	20231213	101500	593945300	56100	56300	56300	56100	600
510	20231213	101400	560222200	56200	56100	56200	56100	5
511	20231213	101300	559941500	56200	56200	56200	56100	77
512	20231213	101200	555616800	56200	56200	56200	56200	40
513	20231213	101100	553368800	56300	56200	56300	56200	87
514	20231213	101000	548479000	56300	56200	56300	56200	80
515	20231213	100900	543977700	56300	56300	56300	56300	116
516	20231213	100800	537446900	56400	56300	56400	56300	11
517	20231213	100700	536827200	56400	56300	56400	56300	17
518	20231213	100600	535868500	56300	56300	56300	56300	391
519	20231213	100500	513855200	56400	56300	56400	56300	16
520	20231213	100400	512953200	56300	56400	56400	56300	8
521	20231213	100300	512502100	56400	56300	56400	56300	58
522	20231213	100200	509234000	56400	56300	56400	56300	14
523	20231213	100100	508444800	56400	56500	56500	56400	57
524	20231213	100000	505227200	56400	56500	56500	56400	38
525	20231213	095900	503083000	56400	56400	56500	56200	521
526	20231213	095800	473796600	56500	56500	56500	56500	1
527	20231213	095700	473740100	56400	56300	56600	56300	64
528	20231213	095600	470136000	56600	56300	56700	56300	232
529	20231213	095500	457035200	56400	56500	56500	56400	32
530	20231213	095400	455230000	56400	56200	56400	56200	160
531	20231213	095300	446225100	56200	56200	56200	56100	26
532	20231213	095200	444764200	56100	56200	56200	56100	13
533	20231213	095100	444033800	56100	55900	56200	55900	96
534	20231213	095000	438660300	56000	55900	56000	55800	65
535	20231213	094900	435023900	55800	55800	55800	55800	2
536	20231213	094800	434912300	55900	55900	55900	55900	28
537	20231213	094700	433347100	55900	55900	55900	55900	27
538	20231213	094600	431837800	56000	56000	56000	56000	6
539	20231213	094500	431501800	56000	56000	56000	56000	2
540	20231213	094400	431389800	55800	55900	55900	55800	83
541	20231213	094300	426755200	56000	55900	56000	55800	17
542	20231213	094200	425805000	55900	55900	55900	55900	0
543	20231213	094100	425805000	55900	55900	55900	55900	35
544	20231213	094000	423848500	55900	55900	55900	55900	1
545	20231213	093900	423792600	55900	56000	56000	55900	38
546	20231213	093800	421664700	55800	55800	56000	55800	32
547	20231213	093700	419878900	56100	55900	56100	55800	579
548	20231213	093600	387562000	55800	55800	55900	55800	361
549	20231213	093500	367417700	55800	56000	56000	55800	813
550	20231213	093400	322041900	56000	56000	56000	56000	33
551	20231213	093300	320193900	56000	56000	56000	56000	1
552	20231213	093200	320137900	56000	56100	56100	56000	3
553	20231213	093100	319969800	56200	56200	56200	56200	32
554	20231213	093000	318171400	56200	56000	56200	56000	15
555	20231213	092900	317329000	56000	55800	56000	55800	654
556	20231213	092800	280719700	55900	56000	56000	55900	1447
557	20231213	092700	199723100	56000	56100	56100	56000	14
558	20231213	092600	198938400	56100	56100	56100	56000	342
559	20231213	092500	179752400	56200	56300	56300	56200	49
560	20231213	092400	176998100	56300	56300	56300	56300	2
561	20231213	092300	176885500	56300	56200	56300	56200	17
562	20231213	092200	175928800	56200	56200	56200	56200	15
563	20231213	092100	175085800	56100	56200	56200	56100	13
564	20231213	092000	174355300	56100	55900	56100	55900	30
565	20231213	091900	172673900	56100	56000	56100	56000	138
566	20231213	091800	164943300	56100	56200	56200	56000	25
567	20231213	091700	163539800	56200	56200	56200	56200	0
568	20231213	091600	163539800	56200	56200	56200	56100	273
569	20231213	091500	148213800	56100	56100	56100	56100	11
570	20231213	091400	147596700	56100	56000	56100	56000	41
571	20231213	091300	145300600	56000	56000	56000	56000	1
572	20231213	091200	145244600	56000	56000	56000	56000	23
573	20231213	091100	143956600	55900	55900	55900	55900	110
574	20231213	091000	137807600	55800	55900	55900	55800	185
575	20231213	090900	127466700	55900	55900	55900	55800	120
576	20231213	090800	120758800	55900	55900	55900	55900	611
577	20231213	090700	86603900	55900	56000	56000	55900	2
578	20231213	090600	86492000	55900	55900	55900	55900	103
579	20231213	090500	80734300	56000	55900	56000	55900	221
580	20231213	090400	68376500	55900	56200	56200	55900	528
581	20231213	090300	38789600	56200	56200	56300	56200	93
582	20231213	090200	33559700	56300	56100	56300	56100	28
583	20231213	090100	31986300	56100	56200	56300	56100	106
584	20231213	090000	26033700	56300	57000	57000	56300	459