KissMeData/004690/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	184300	1066918200	95000	95000	95000	95000	744
3	20231218	184200	1066918200	95000	95000	95000	95000	0
4	20231218	184100	1066918200	95000	95000	95000	95000	0
5	20231218	184000	1066918200	95000	95000	95000	95000	0
6	20231218	183900	1066918200	95000	95000	95000	95000	0
7	20231218	183800	1066918200	95000	95000	95000	95000	0
8	20231218	183700	1066918200	95000	95000	95000	95000	0
9	20231218	183600	1066918200	95000	95000	95000	95000	0
10	20231218	183500	1066918200	95000	95000	95000	95000	0
11	20231218	183400	1066918200	95000	95000	95000	95000	0
12	20231218	183300	1066918200	95000	95000	95000	95000	0
13	20231218	183200	1066918200	95000	95000	95000	95000	0
14	20231218	183100	1066918200	95000	95000	95000	95000	0
15	20231218	183000	1066918200	95000	95000	95000	95000	0
16	20231218	182900	1066918200	95000	95000	95000	95000	0
17	20231218	182800	1066918200	95000	95000	95000	95000	0
18	20231218	182700	1066918200	95000	95000	95000	95000	0
19	20231218	182600	1066918200	95000	95000	95000	95000	0
20	20231218	182500	1066918200	95000	95000	95000	95000	0
21	20231218	182400	1066918200	95000	95000	95000	95000	0
22	20231218	182300	1066918200	95000	95000	95000	95000	0
23	20231218	182200	1066918200	95000	95000	95000	95000	0
24	20231218	182100	1066918200	95000	95000	95000	95000	0
25	20231218	182000	1066918200	95000	95000	95000	95000	0
26	20231218	181900	1066918200	95000	95000	95000	95000	0
27	20231218	181800	1066918200	95000	95000	95000	95000	0
28	20231218	181700	1066918200	95000	95000	95000	95000	0
29	20231218	181600	1066918200	95000	95000	95000	95000	0
30	20231218	181500	1066918200	95000	95000	95000	95000	0
31	20231218	181400	1066918200	95000	95000	95000	95000	0
32	20231218	181300	1066918200	95000	95000	95000	95000	744
33	20231218	181200	1066918200	95000	95000	95000	95000	0
34	20231218	181100	1066918200	95000	95000	95000	95000	0
35	20231218	181000	1066918200	95000	95000	95000	95000	0
36	20231218	180900	1066918200	95000	95000	95000	95000	0
37	20231218	180800	1066918200	95000	95000	95000	95000	0
38	20231218	180700	1066918200	95000	95000	95000	95000	0
39	20231218	180600	1066918200	95000	95000	95000	95000	0
40	20231218	180500	1066918200	95000	95000	95000	95000	0
41	20231218	180400	1066918200	95000	95000	95000	95000	0
42	20231218	180300	1066918200	95000	95000	95000	95000	0
43	20231218	180200	1066918200	95000	95000	95000	95000	0
44	20231218	180100	1066918200	95000	95000	95000	95000	0
45	20231218	180000	1066918200	95000	95000	95000	95000	0
46	20231218	175900	1066918200	95000	95000	95000	95000	0
47	20231218	175800	1066918200	95000	95000	95000	95000	0
48	20231218	175700	1066918200	95000	95000	95000	95000	0
49	20231218	175600	1066918200	95000	95000	95000	95000	0
50	20231218	175500	1066918200	95000	95000	95000	95000	0
51	20231218	175400	1066918200	95000	95000	95000	95000	0
52	20231218	175300	1066918200	95000	95000	95000	95000	0
53	20231218	175200	1066918200	95000	95000	95000	95000	0
54	20231218	175100	1066918200	95000	95000	95000	95000	0
55	20231218	175000	1066918200	95000	95000	95000	95000	0
56	20231218	174900	1066918200	95000	95000	95000	95000	0
57	20231218	174800	1066918200	95000	95000	95000	95000	0
58	20231218	174700	1066918200	95000	95000	95000	95000	0
59	20231218	174600	1066918200	95000	95000	95000	95000	0
60	20231218	174500	1066918200	95000	95000	95000	95000	0
61	20231218	174400	1066918200	95000	95000	95000	95000	0
62	20231218	174300	1066918200	95000	95000	95000	95000	744
63	20231218	174200	1066918200	95000	95000	95000	95000	0
64	20231218	174100	1066918200	95000	95000	95000	95000	0
65	20231218	174000	1066918200	95000	95000	95000	95000	0
66	20231218	173900	1066918200	95000	95000	95000	95000	0
67	20231218	173800	1066918200	95000	95000	95000	95000	0
68	20231218	173700	1066918200	95000	95000	95000	95000	0
69	20231218	173600	1066918200	95000	95000	95000	95000	0
70	20231218	173500	1066918200	95000	95000	95000	95000	0
71	20231218	173400	1066918200	95000	95000	95000	95000	0
72	20231218	173300	1066918200	95000	95000	95000	95000	0
73	20231218	173200	1066918200	95000	95000	95000	95000	0
74	20231218	173100	1066918200	95000	95000	95000	95000	0
75	20231218	173000	1066918200	95000	95000	95000	95000	0
76	20231218	172900	1066918200	95000	95000	95000	95000	0
77	20231218	172800	1066918200	95000	95000	95000	95000	0
78	20231218	172700	1066918200	95000	95000	95000	95000	0
79	20231218	172600	1066918200	95000	95000	95000	95000	0
80	20231218	172500	1066918200	95000	95000	95000	95000	0
81	20231218	172400	1066918200	95000	95000	95000	95000	0
82	20231218	172300	1066918200	95000	95000	95000	95000	0
83	20231218	172200	1066918200	95000	95000	95000	95000	0
84	20231218	172100	1066918200	95000	95000	95000	95000	0
85	20231218	172000	1066918200	95000	95000	95000	95000	0
86	20231218	171900	1066918200	95000	95000	95000	95000	0
87	20231218	171800	1066918200	95000	95000	95000	95000	0
88	20231218	171700	1066918200	95000	95000	95000	95000	0
89	20231218	171600	1066918200	95000	95000	95000	95000	0
90	20231218	171500	1066918200	95000	95000	95000	95000	0
91	20231218	171400	1066918200	95000	95000	95000	95000	0
92	20231218	171300	1066918200	95000	95000	95000	95000	744
93	20231218	171200	1066918200	95000	95000	95000	95000	0
94	20231218	171100	1066918200	95000	95000	95000	95000	0
95	20231218	171000	1066918200	95000	95000	95000	95000	0
96	20231218	170900	1066918200	95000	95000	95000	95000	0
97	20231218	170800	1066918200	95000	95000	95000	95000	0
98	20231218	170700	1066918200	95000	95000	95000	95000	0
99	20231218	170600	1066918200	95000	95000	95000	95000	0
100	20231218	170500	1066918200	95000	95000	95000	95000	0
101	20231218	170400	1066918200	95000	95000	95000	95000	0
102	20231218	170300	1066918200	95000	95000	95000	95000	0
103	20231218	170200	1066918200	95000	95000	95000	95000	0
104	20231218	170100	1066918200	95000	95000	95000	95000	0
105	20231218	170000	1066918200	95000	95000	95000	95000	0
106	20231218	165900	1066918200	95000	95000	95000	95000	0
107	20231218	165800	1066918200	95000	95000	95000	95000	0
108	20231218	165700	1066918200	95000	95000	95000	95000	0
109	20231218	165600	1066918200	95000	95000	95000	95000	0
110	20231218	165500	1066918200	95000	95000	95000	95000	0
111	20231218	165400	1066918200	95000	95000	95000	95000	0
112	20231218	165300	1066918200	95000	95000	95000	95000	0
113	20231218	165200	1066918200	95000	95000	95000	95000	0
114	20231218	165100	1066918200	95000	95000	95000	95000	0
115	20231218	165000	1066918200	95000	95000	95000	95000	0
116	20231218	164900	1066918200	95000	95000	95000	95000	0
117	20231218	164800	1066918200	95000	95000	95000	95000	0
118	20231218	164700	1066918200	95000	95000	95000	95000	0
119	20231218	164600	1066918200	95000	95000	95000	95000	0
120	20231218	164500	1066918200	95000	95000	95000	95000	0
121	20231218	164400	1066918200	95000	95000	95000	95000	0
122	20231218	164300	1066918200	95000	95000	95000	95000	744
123	20231218	164200	1066918200	95000	95000	95000	95000	0
124	20231218	164100	1066918200	95000	95000	95000	95000	0
125	20231218	164000	1066918200	95000	95000	95000	95000	0
126	20231218	163900	1066918200	95000	95000	95000	95000	0
127	20231218	163800	1066918200	95000	95000	95000	95000	0
128	20231218	163700	1066918200	95000	95000	95000	95000	0
129	20231218	163600	1066918200	95000	95000	95000	95000	0
130	20231218	163500	1066918200	95000	95000	95000	95000	0
131	20231218	163400	1066918200	95000	95000	95000	95000	0
132	20231218	163300	1066918200	95000	95000	95000	95000	0
133	20231218	163200	1066918200	95000	95000	95000	95000	0
134	20231218	163100	1066918200	95000	95000	95000	95000	0
135	20231218	163000	1066918200	95000	95000	95000	95000	0
136	20231218	162900	1066918200	95000	95000	95000	95000	0
137	20231218	162800	1066918200	95000	95000	95000	95000	0
138	20231218	162700	1066918200	95000	95000	95000	95000	0
139	20231218	162600	1066918200	95000	95000	95000	95000	0
140	20231218	162500	1066918200	95000	95000	95000	95000	0
141	20231218	162400	1066918200	95000	95000	95000	95000	0
142	20231218	162300	1066918200	95000	95000	95000	95000	0
143	20231218	162200	1066918200	95000	95000	95000	95000	0
144	20231218	162100	1066918200	95000	95000	95000	95000	0
145	20231218	162000	1066918200	95000	95000	95000	95000	0
146	20231218	161900	1066918200	95000	95000	95000	95000	0
147	20231218	161800	1066918200	95000	95000	95000	95000	0
148	20231218	161700	1066918200	95000	95000	95000	95000	0
149	20231218	161600	1066918200	95000	95000	95000	95000	0
150	20231218	161500	1066918200	95000	95000	95000	95000	0
151	20231218	161400	1066918200	95000	95000	95000	95000	0
152	20231218	161300	1066918200	95000	95000	95000	95000	744
153	20231218	161200	1066918200	95000	95000	95000	95000	0
154	20231218	161100	1066918200	95000	95000	95000	95000	0
155	20231218	161000	1066918200	95000	95000	95000	95000	0
156	20231218	160900	1066918200	95000	95000	95000	95000	0
157	20231218	160800	1066918200	95000	95000	95000	95000	0
158	20231218	160700	1066918200	95000	95000	95000	95000	0
159	20231218	160600	1066918200	95000	95000	95000	95000	0
160	20231218	160500	1066918200	95000	95000	95000	95000	0
161	20231218	160400	1066918200	95000	95000	95000	95000	0
162	20231218	160300	1066918200	95000	95000	95000	95000	0
163	20231218	160200	1066918200	95000	95000	95000	95000	0
164	20231218	160100	1066918200	95000	95000	95000	95000	0
165	20231218	160000	1066918200	95000	95000	95000	95000	0
166	20231218	155900	1066918200	95000	95000	95000	95000	0
167	20231218	155800	1066918200	95000	95000	95000	95000	0
168	20231218	155700	1066918200	95000	95000	95000	95000	0
169	20231218	155600	1066918200	95000	95000	95000	95000	0
170	20231218	155500	1066918200	95000	95000	95000	95000	0
171	20231218	155400	1066918200	95000	95000	95000	95000	0
172	20231218	155300	1066918200	95000	95000	95000	95000	0
173	20231218	155200	1066918200	95000	95000	95000	95000	0
174	20231218	155100	1066918200	95000	95000	95000	95000	0
175	20231218	155000	1066918200	95000	95000	95000	95000	0
176	20231218	154900	1066918200	95000	95000	95000	95000	0
177	20231218	154800	1066918200	95000	95000	95000	95000	0
178	20231218	154700	1066918200	95000	95000	95000	95000	0
179	20231218	154600	1066918200	95000	95000	95000	95000	0
180	20231218	154500	1066918200	95000	95000	95000	95000	0
181	20231218	154400	1066918200	95000	95000	95000	95000	0
182	20231218	154300	1066918200	95000	95000	95000	95000	744
183	20231218	154200	1066918200	95000	95000	95000	95000	0
184	20231218	154100	1066918200	95000	95000	95000	95000	0
185	20231218	154000	1066918200	95000	95000	95000	95000	0
186	20231218	153900	1066918200	95000	95000	95000	95000	0
187	20231218	153800	1066918200	95000	95000	95000	95000	0
188	20231218	153700	1066918200	95000	95000	95000	95000	0
189	20231218	153600	1066918200	95000	95000	95000	95000	0
190	20231218	153500	1066918200	95000	95000	95000	95000	0
191	20231218	153400	1066918200	95000	95000	95000	95000	0
192	20231218	153300	1066918200	95000	95000	95000	95000	0
193	20231218	153200	1066918200	95000	95000	95000	95000	0
194	20231218	153100	1066918200	95000	95000	95000	95000	0
195	20231218	153000	1066918200	95000	95000	95000	95000	744
196	20231218	152900	996238200	95100	95100	95100	95100	0
197	20231218	152800	996238200	95100	95100	95100	95100	0
198	20231218	152700	996238200	95100	95100	95100	95100	0
199	20231218	152600	996238200	95100	95100	95100	95100	0
200	20231218	152500	996238200	95100	95100	95100	95100	0
201	20231218	152400	996238200	95100	95100	95100	95100	0
202	20231218	152300	996238200	95100	95100	95100	95100	0
203	20231218	152200	996238200	95100	95100	95100	95100	0
204	20231218	152100	996238200	95100	95100	95100	95100	0
205	20231218	152000	996238200	95100	95100	95100	95100	0
206	20231218	151900	996238200	95100	95100	95200	95100	25
207	20231218	151800	993860500	95100	95200	95200	95100	47
208	20231218	151700	989386500	95100	95200	95200	95100	34
209	20231218	151600	986151500	95200	95200	95200	95200	11
210	20231218	151500	985104300	95200	95200	95200	95200	100
211	20231218	151400	975584300	95200	95200	95200	95200	2
212	20231218	151300	975393900	95200	95300	95300	95100	8
213	20231218	151200	974632400	95100	95100	95100	95100	5
214	20231218	151100	974156900	95100	95100	95100	95100	1
215	20231218	151000	974061800	95100	95200	95300	95100	12
216	20231218	150900	972919700	95200	95200	95200	95200	2
217	20231218	150800	972729300	95200	95200	95300	95200	16
218	20231218	150700	971204800	95200	95200	95200	95200	2
219	20231218	150600	971014400	95200	95200	95200	95200	2
220	20231218	150500	970824000	95200	95100	95200	95100	2
221	20231218	150400	970633700	95100	95100	95100	95100	2
222	20231218	150300	970443500	95100	95100	95100	95100	2
223	20231218	150200	970253300	95100	95200	95200	95100	2
224	20231218	150100	970063000	95100	95100	95400	95100	505
225	20231218	150000	921972900	95100	95100	95100	95100	2
226	20231218	145900	921782700	95100	95100	95100	95100	3
227	20231218	145800	921497400	95100	95100	95100	95100	1
228	20231218	145700	921402300	95100	95100	95100	95100	32
229	20231218	145600	918359100	95100	95100	95200	95100	305
230	20231218	145500	889353500	95100	95100	95100	95100	4
231	20231218	145400	888973100	95100	95100	95200	95100	14
232	20231218	145300	887640900	95100	95100	95100	95100	4
233	20231218	145200	887260500	95100	95100	95100	95100	4
234	20231218	145100	886880100	95100	95200	95200	95100	5
235	20231218	145000	886404200	95200	95200	95200	95200	60
236	20231218	144900	880692200	95300	95300	95300	95200	4
237	20231218	144800	880311200	95200	95300	95300	95200	23
238	20231218	144700	878119600	95200	95200	95200	95200	4
239	20231218	144600	877738800	95200	95200	95200	95200	6
240	20231218	144500	877167600	95200	95300	95300	95200	5
241	20231218	144400	876691300	95200	95200	95200	95200	2
242	20231218	144300	876500900	95200	95200	95300	95200	13
243	20231218	144200	875262300	95200	95200	95200	95200	2
244	20231218	144100	875071900	95100	95100	95100	95100	3
245	20231218	144000	874786600	95100	95100	95100	95100	2
246	20231218	143900	874596400	95100	95100	95100	95100	4
247	20231218	143800	874216000	95100	95300	95300	95100	7
248	20231218	143700	873549700	95100	95100	95100	95100	5
249	20231218	143600	873074200	95100	95100	95100	95100	2
250	20231218	143500	872884000	95100	95100	95300	95100	27
251	20231218	143400	870311300	95100	95100	95100	95100	4
252	20231218	143300	869930900	95100	95300	95300	95100	5
253	20231218	143200	869454800	95100	95100	95100	95100	3
254	20231218	143100	869169500	95100	95100	95100	95100	4
255	20231218	143000	868789100	95100	95100	95100	95100	2
256	20231218	142900	868598900	95100	95100	95100	95100	6
257	20231218	142800	868028300	95100	95100	95100	95100	2
258	20231218	142700	867838100	95300	95100	95300	95100	2
259	20231218	142600	867647700	95100	95100	95300	95100	3
260	20231218	142500	867362200	95100	95100	95300	95100	3
261	20231218	142400	867076700	95100	95100	95100	95100	10
262	20231218	142300	866125700	95100	95100	95100	95100	1
263	20231218	142200	866030600	95100	95200	95200	95100	99
264	20231218	142100	856606000	95200	95300	95300	95200	13
265	20231218	142000	855367300	95200	95200	95200	95200	2
266	20231218	141900	855176900	95200	95200	95200	95200	12
267	20231218	141800	854034500	95200	95200	95200	95200	2
268	20231218	141700	853844100	95200	95200	95200	95200	2
269	20231218	141600	853653700	95200	95200	95200	95200	2
270	20231218	141500	853463300	95200	95200	95200	95200	1
271	20231218	141400	853368100	95200	95200	95200	95200	2
272	20231218	141300	853177700	95200	95200	95200	95200	2
273	20231218	141200	852987300	95200	95200	95200	95200	1
274	20231218	141100	852892100	95200	95200	95200	95200	4
275	20231218	141000	852511300	95200	95400	95400	95200	82
276	20231218	140900	844704300	95200	95200	95200	95200	2
277	20231218	140800	844513900	95200	95200	95200	95200	3
278	20231218	140700	844228300	95200	95200	95200	95200	2
279	20231218	140600	844037900	95200	95200	95200	95200	1
280	20231218	140500	843942700	95300	95300	95300	95300	2
281	20231218	140400	843752100	95300	95200	95300	95200	103
282	20231218	140300	833936500	95200	95200	95200	95200	2
283	20231218	140200	833746100	95200	95200	95200	95200	4
284	20231218	140100	833365300	95200	95200	95300	95200	5
285	20231218	140000	832889200	95200	95200	95200	95200	2
286	20231218	135900	832698800	95200	95300	95300	95200	8
287	20231218	135800	831936500	95200	95200	95200	95200	2
288	20231218	135700	831746100	95200	95200	95200	95200	3
289	20231218	135600	831460500	95200	95200	95200	95200	1
290	20231218	135500	831365300	95200	95300	95300	95200	5
291	20231218	135400	830889000	95200	95200	95200	95200	2
292	20231218	135300	830698600	95200	95200	95200	95200	3
293	20231218	135200	830413000	95200	95200	95200	95200	4
294	20231218	135100	830032200	95200	95200	95200	95200	2
295	20231218	135000	829841800	95200	95200	95200	95200	5
296	20231218	134900	829365800	95200	95200	95200	95200	2
297	20231218	134800	829175400	95300	95400	95400	95300	4
298	20231218	134700	828793900	95200	95200	95200	95200	6
299	20231218	134600	828222700	95200	95400	95400	95200	4
300	20231218	134500	827841500	95200	95200	95200	95200	1
301	20231218	134400	827746300	95200	95200	95200	95200	12
302	20231218	134300	826603900	95200	95200	95200	95200	5
303	20231218	134200	826127900	95200	95200	95200	95200	1
304	20231218	134100	826032700	95400	95400	95400	95400	0
305	20231218	134000	826032700	95400	95400	95400	95400	0
306	20231218	133900	826032700	95400	95400	95400	95200	11
307	20231218	133800	824984100	95200	95200	95200	95200	3
308	20231218	133700	824698500	95200	95400	95400	95200	55
309	20231218	133600	819451900	95200	95200	95200	95200	1
310	20231218	133500	819356700	95200	95200	95200	95200	6
311	20231218	133400	818785500	95200	95200	95200	95200	1
312	20231218	133300	818690300	95500	95500	95500	95500	0
313	20231218	133200	818690300	95500	95500	95500	95500	0
314	20231218	133100	818690300	95500	95500	95500	95500	0
315	20231218	133000	818690300	95500	95500	95500	95500	4
316	20231218	132900	818308300	95500	95500	95500	95500	0
317	20231218	132800	818308300	95500	95500	95500	95500	0
318	20231218	132700	818308300	95500	95500	95500	95500	0
319	20231218	132600	818308300	95500	95500	95500	95500	0
320	20231218	132500	818308300	95500	95500	95500	95500	0
321	20231218	132400	818308300	95500	95200	95500	95200	10
322	20231218	132300	817354800	95200	95200	95200	95200	2
323	20231218	132200	817164400	95200	95200	95200	95200	2
324	20231218	132100	816974000	95200	95300	95300	95200	48
325	20231218	132000	812400400	95300	95300	95300	95300	2
326	20231218	131900	812209800	95300	95300	95300	95300	1
327	20231218	131800	812114500	95300	95300	95300	95300	0
328	20231218	131700	812114500	95300	95300	95300	95300	0
329	20231218	131600	812114500	95300	95300	95300	95300	0
330	20231218	131500	812114500	95300	95300	95300	95300	44
331	20231218	131400	807921300	95300	95300	95300	95300	0
332	20231218	131300	807921300	95300	95300	95300	95300	17
333	20231218	131200	806301200	95200	95200	95200	95200	0
334	20231218	131100	806301200	95200	95300	95300	95200	19
335	20231218	131000	804490700	95200	95200	95200	95200	0
336	20231218	130900	804490700	95200	95200	95200	95200	0
337	20231218	130800	804490700	95200	95200	95200	95200	2
338	20231218	130700	804300300	95000	95000	95000	95000	0
339	20231218	130600	804300300	95000	95200	95200	95000	629
340	20231218	130500	744504700	95300	95300	95300	95300	0
341	20231218	130400	744504700	95300	95300	95300	95300	121
342	20231218	130300	732973400	95300	95300	95300	95300	5
343	20231218	130200	732496900	95600	95600	95600	95600	0
344	20231218	130100	732496900	95600	95600	95600	95600	0
345	20231218	130000	732496900	95600	95600	95600	95600	1
346	20231218	125900	732401300	95500	95500	95500	95500	0
347	20231218	125800	732401300	95500	95500	95500	95500	0
348	20231218	125700	732401300	95500	95500	95500	95500	34
349	20231218	125600	729154300	95500	95500	95600	95500	202
350	20231218	125500	709858000	95400	95400	95400	95400	0
351	20231218	125400	709858000	95400	95400	95400	95400	8
352	20231218	125300	709094800	95400	95400	95400	95400	0
353	20231218	125200	709094800	95400	95400	95400	95400	0
354	20231218	125100	709094800	95400	95400	95400	95400	2
355	20231218	125000	708904000	95400	95400	95400	95400	31
356	20231218	124900	705946600	95200	95200	95200	95200	35
357	20231218	124800	702614600	95300	95300	95300	95300	0
358	20231218	124700	702614600	95300	95300	95300	95300	0
359	20231218	124600	702614600	95300	95300	95300	95300	0
360	20231218	124500	702614600	95300	95300	95300	95300	14
361	20231218	124400	701280400	95300	95300	95300	95300	0
362	20231218	124300	701280400	95300	95300	95300	95300	22
363	20231218	124200	699183800	95300	95200	95300	95200	2
364	20231218	124100	698993300	95200	95100	95200	95100	227
365	20231218	124000	677383200	95100	95100	95100	95100	0
366	20231218	123900	677383200	95100	95100	95100	95100	2
367	20231218	123800	677193000	95100	95100	95200	95100	14
368	20231218	123700	675861300	95100	95100	95100	95100	2
369	20231218	123600	675671100	95200	95200	95200	95200	0
370	20231218	123500	675671100	95200	95200	95200	95200	0
371	20231218	123400	675671100	95200	95200	95200	95200	0
372	20231218	123300	675671100	95200	95200	95200	95200	0
373	20231218	123200	675671100	95200	95200	95200	95200	0
374	20231218	123100	675671100	95200	95100	95200	95100	3
375	20231218	123000	675385700	95100	95100	95100	95100	31
376	20231218	122900	672437600	95100	95100	95100	95100	0
377	20231218	122800	672437600	95100	95100	95100	95100	0
378	20231218	122700	672437600	95100	95100	95100	95100	27
379	20231218	122600	669869900	95100	95100	95100	95100	0
380	20231218	122500	669869900	95100	95100	95100	95100	0
381	20231218	122400	669869900	95100	95100	95100	95100	100
382	20231218	122300	660359900	95000	95000	95000	95000	4
383	20231218	122200	659979900	95000	95000	95000	95000	27
384	20231218	122100	657414900	95000	95000	95000	95000	4
385	20231218	122000	657034900	95000	95100	95100	95000	15
386	20231218	121900	655608500	95000	95000	95000	95000	58
387	20231218	121800	650098500	95000	95000	95000	95000	4
388	20231218	121700	649718500	95000	95000	95000	95000	2
389	20231218	121600	649528500	95000	95000	95000	95000	5
390	20231218	121500	649053500	95000	95000	95000	95000	2
391	20231218	121400	648863500	95000	95000	95000	95000	2
392	20231218	121300	648673500	95000	95100	95100	95000	323
393	20231218	121200	617957700	95100	95100	95100	95100	7
394	20231218	121100	617292000	95100	95100	95100	95100	8
395	20231218	121000	616531200	95100	95100	95100	95100	0
396	20231218	120900	616531200	95100	95100	95100	95100	6
397	20231218	120800	615960600	95100	95200	95200	95100	24
398	20231218	120700	613677800	95200	95200	95200	95200	0
399	20231218	120600	613677800	95200	95200	95200	95200	5
400	20231218	120500	613201800	95200	95100	95200	95100	26
401	20231218	120400	610728600	95100	95100	95100	95100	9
402	20231218	120300	609872700	95200	95200	95200	95200	8
403	20231218	120200	609111100	95200	95200	95200	95200	0
404	20231218	120100	609111100	95200	95200	95200	95200	5
405	20231218	120000	608635100	95200	95200	95200	95200	1
406	20231218	115900	608539900	95200	95200	95200	95200	0
407	20231218	115800	608539900	95200	95200	95200	95200	0
408	20231218	115700	608539900	95200	95200	95200	95200	0
409	20231218	115600	608539900	95200	95200	95200	95200	0
410	20231218	115500	608539900	95200	95200	95200	95200	0
411	20231218	115400	608539900	95200	95200	95200	95200	0
412	20231218	115300	608539900	95200	95200	95200	95200	8
413	20231218	115200	607778300	95200	95200	95200	95200	0
414	20231218	115100	607778300	95200	95200	95200	95200	0
415	20231218	115000	607778300	95200	95200	95200	95200	0
416	20231218	114900	607778300	95200	95200	95200	95200	0
417	20231218	114800	607778300	95200	95200	95200	95200	0
418	20231218	114700	607778300	95200	95200	95200	95200	2
419	20231218	114600	607587900	95200	95200	95200	95200	2
420	20231218	114500	607397500	95200	95200	95200	95200	2
421	20231218	114400	607207100	95200	95200	95200	95200	50
422	20231218	114300	602447100	95200	95200	95200	95200	0
423	20231218	114200	602447100	95200	95200	95200	95200	85
424	20231218	114100	594355100	95300	95300	95300	95300	0
425	20231218	114000	594355100	95300	95300	95300	95300	0
426	20231218	113900	594355100	95300	95300	95300	95300	0
427	20231218	113800	594355100	95300	95300	95300	95300	0
428	20231218	113700	594355100	95300	95300	95300	95300	1
429	20231218	113600	594259800	95300	95300	95300	95300	3
430	20231218	113500	593973900	95200	95200	95200	95200	0
431	20231218	113400	593973900	95200	95200	95200	95200	0
432	20231218	113300	593973900	95200	95200	95200	95200	0
433	20231218	113200	593973900	95200	95200	95200	95200	0
434	20231218	113100	593973900	95200	95200	95200	95200	2
435	20231218	113000	593783500	95200	95200	95200	95200	66
436	20231218	112900	587500300	95200	95200	95200	95200	0
437	20231218	112800	587500300	95200	95200	95200	95200	20
438	20231218	112700	585596300	95300	95300	95300	95300	0
439	20231218	112600	585596300	95300	95300	95300	95300	0
440	20231218	112500	585596300	95300	95300	95300	95300	0
441	20231218	112400	585596300	95300	95300	95300	95300	3
442	20231218	112300	585310400	95200	95200	95200	95200	1
443	20231218	112200	585215200	95100	95100	95100	95100	0
444	20231218	112100	585215200	95100	95100	95100	95100	0
445	20231218	112000	585215200	95100	95100	95100	95100	0
446	20231218	111900	585215200	95100	95100	95100	95100	1
447	20231218	111800	585120100	95300	95300	95300	95300	1
448	20231218	111700	585024800	95300	95300	95300	95300	141
449	20231218	111600	571587500	95400	95400	95400	95400	33
450	20231218	111500	568439300	95300	95100	95300	95100	75
451	20231218	111400	561295700	95100	95100	95100	95100	0
452	20231218	111300	561295700	95100	95100	95100	95100	11
453	20231218	111200	560249600	95100	95100	95100	95100	21
454	20231218	111100	558252500	95100	95100	95200	95100	25
455	20231218	111000	555874000	95100	95100	95100	95100	4
456	20231218	110900	555493600	95100	95100	95200	95100	16
457	20231218	110800	553971000	95200	95100	95200	95100	61
458	20231218	110700	548169600	95200	95200	95200	95200	0
459	20231218	110600	548169600	95200	95200	95200	95200	0
460	20231218	110500	548169600	95200	95200	95200	95200	0
461	20231218	110400	548169600	95200	95200	95200	95200	20
462	20231218	110300	546265600	95100	95100	95100	95100	0
463	20231218	110200	546265600	95100	95100	95100	95100	0
464	20231218	110100	546265600	95100	95100	95100	95100	34
465	20231218	110000	543032200	95100	95100	95100	95100	6
466	20231218	105900	542461600	95100	95100	95100	95100	0
467	20231218	105800	542461600	95100	95100	95100	95100	11
468	20231218	105700	541415500	95100	95000	95100	95000	40
469	20231218	105600	537615400	94900	94900	94900	94900	82
470	20231218	105500	529833600	94900	94900	94900	94900	4
471	20231218	105400	529454000	94900	94900	94900	94900	0
472	20231218	105300	529454000	94900	94900	94900	94900	29
473	20231218	105200	526701900	94900	94900	94900	94900	141
474	20231218	105100	513321000	94900	94900	94900	94900	10
475	20231218	105000	512372000	94900	94900	94900	94900	0
476	20231218	104900	512372000	94900	94900	94900	94900	1
477	20231218	104800	512277100	95000	95000	95000	95000	0
478	20231218	104700	512277100	95000	95000	95000	95000	148
479	20231218	104600	498217100	95000	95000	95000	95000	8
480	20231218	104500	497457100	95000	95000	95000	95000	0
481	20231218	104400	497457100	95000	95000	95000	95000	0
482	20231218	104300	497457100	95000	95000	95000	95000	3
483	20231218	104200	497172100	95000	95000	95000	95000	3
484	20231218	104100	496887100	95000	95000	95000	95000	2
485	20231218	104000	496697100	95000	95000	95000	95000	0
486	20231218	103900	496697100	95000	95000	95000	95000	8
487	20231218	103800	495937100	95000	95000	95000	95000	6
488	20231218	103700	495367100	95100	95100	95100	95100	3
489	20231218	103600	495081800	95100	95100	95100	95100	1
490	20231218	103500	494986700	95100	95100	95100	95100	40
491	20231218	103400	491182700	95100	95100	95100	95100	0
492	20231218	103300	491182700	95100	95100	95100	95000	34
493	20231218	103200	487951900	95100	95100	95100	95100	0
494	20231218	103100	487951900	95100	95100	95100	95100	0
495	20231218	103000	487951900	95100	95100	95100	95100	7
496	20231218	102900	487286200	95100	95100	95100	95100	45
497	20231218	102800	483006700	95100	95000	95100	95000	63
498	20231218	102700	477021600	94900	94900	94900	94900	120
499	20231218	102600	465633600	94900	94900	94900	94900	17
500	20231218	102500	464020300	94900	94900	94900	94900	26
501	20231218	102400	461552900	94900	94900	94900	94900	24
502	20231218	102300	459275300	95000	95000	95000	95000	0
503	20231218	102200	459275300	95000	95000	95000	95000	0
504	20231218	102100	459275300	95000	95000	95000	95000	0
505	20231218	102000	459275300	95000	94900	95000	94800	16
506	20231218	101900	457758000	95000	95000	95000	95000	1
507	20231218	101800	457663000	94800	94900	94900	94800	52
508	20231218	101700	452731100	94900	95000	95000	94900	37
509	20231218	101600	449219700	94900	95000	95000	94900	222
510	20231218	101500	428141600	95100	95100	95100	95100	62
511	20231218	101400	422245400	95200	95200	95200	95200	0
512	20231218	101300	422245400	95200	95200	95200	95200	0
513	20231218	101200	422245400	95200	95200	95200	95200	1
514	20231218	101100	422150200	95100	95100	95100	95100	91
515	20231218	101000	413496100	95200	95200	95200	95200	27
516	20231218	100900	410925700	95100	95200	95200	95100	23
517	20231218	100800	408737400	95100	95100	95100	95100	5
518	20231218	100700	408261900	95100	95200	95200	95100	12
519	20231218	100600	407119600	95200	95200	95200	95200	41
520	20231218	100500	403216400	95100	95100	95100	95100	11
521	20231218	100400	402170300	95200	95200	95200	95200	10
522	20231218	100300	401218300	95000	95000	95000	95000	2
523	20231218	100200	401028300	95000	95000	95200	95000	10
524	20231218	100100	400076900	95000	95000	95000	95000	2
525	20231218	100000	399886900	95000	95200	95200	95000	2
526	20231218	095900	399696700	95000	95200	95200	95000	337
527	20231218	095800	367661700	95200	95200	95200	95200	0
528	20231218	095700	367661700	95200	95200	95200	95200	1
529	20231218	095600	367566500	95200	95200	95200	95200	59
530	20231218	095500	361949700	95200	95200	95200	95200	17
531	20231218	095400	360331300	95200	95200	95200	95200	1
532	20231218	095300	360236100	95300	95300	95300	95300	1
533	20231218	095200	360140800	95300	95300	95300	95300	0
534	20231218	095100	360140800	95300	95300	95300	95300	68
535	20231218	095000	353660400	95300	95300	95300	95300	15
536	20231218	094900	352230900	95300	95300	95300	95300	12
537	20231218	094800	351087300	95300	95300	95300	95300	2
538	20231218	094700	350896700	95300	95300	95300	95300	0
539	20231218	094600	350896700	95300	95300	95300	95300	7
540	20231218	094500	350229600	95200	95200	95200	95200	2
541	20231218	094400	350039200	95200	95200	95200	95200	53
542	20231218	094300	344993600	95200	95200	95200	95200	2
543	20231218	094200	344803200	95200	95400	95400	95200	326
544	20231218	094100	313747000	95400	95400	95400	95400	2
545	20231218	094000	313556200	95400	95600	95600	95400	85
546	20231218	093900	305442900	95600	95600	95600	95600	37
547	20231218	093800	301905700	95600	95600	95600	95600	102
548	20231218	093700	292154500	95500	95600	95600	95500	8
549	20231218	093600	291390200	95500	95500	95600	95500	7
550	20231218	093500	290721500	95600	95500	95600	95500	35
551	20231218	093400	287378500	95600	95600	95600	95600	4
552	20231218	093300	286996100	95500	95500	95500	95500	5
553	20231218	093200	286518600	95500	95500	95500	95500	35
554	20231218	093100	283176100	95500	95500	95500	95500	2
555	20231218	093000	282985100	95500	95700	95700	95500	849
556	20231218	092900	201737200	95700	95800	95800	95700	42
557	20231218	092800	197717600	95700	95700	95700	95700	9
558	20231218	092700	196856300	95700	95700	95700	95700	57
559	20231218	092600	191401400	95800	95800	95800	95800	40
560	20231218	092500	187569400	95700	95700	95700	95700	8
561	20231218	092400	186803800	95700	95800	95800	95700	118
562	20231218	092300	175504100	95900	95900	95900	95900	0
563	20231218	092200	175504100	95900	95900	95900	95900	5
564	20231218	092100	175024600	95800	95800	95800	95800	82
565	20231218	092000	167169000	95800	95800	95800	95800	2
566	20231218	091900	166977400	95800	95800	95800	95800	112
567	20231218	091800	156247800	95800	95800	95800	95800	100
568	20231218	091700	146667800	96000	96000	96000	95700	129
569	20231218	091600	134313800	96000	95900	96000	95900	36
570	20231218	091500	130858900	95400	95400	95400	95400	3
571	20231218	091400	130572700	95200	95800	95900	95200	120
572	20231218	091300	119097700	95900	95400	95900	95100	123
573	20231218	091200	107379100	95400	95500	95500	95400	27
574	20231218	091100	104802300	95400	95400	95400	95400	11
575	20231218	091000	103752900	95400	95400	95400	95400	23
576	20231218	090900	101558700	95400	95400	95400	95400	56
577	20231218	090800	96216300	95400	95500	95500	95400	64
578	20231218	090700	90105400	95400	95500	95500	95400	96
579	20231218	090600	80942900	95500	95600	95600	95400	14
580	20231218	090500	79606400	95500	95600	95600	95400	33
581	20231218	090400	76456600	95400	95400	95500	95400	69
582	20231218	090300	69873500	95400	95600	95600	95400	67
583	20231218	090200	63475600	95600	95800	95800	95600	311
584	20231218	090100	33732500	95900	96000	96000	95900	40
585	20231218	090000	29894800	96200	96100	96200	96000	311