KissMeData/006650/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	184800	5567378900	156900	156900	156900	156900	305
3	20231213	184700	5567378900	156900	156900	156900	156900	0
4	20231213	184600	5567378900	156900	156900	156900	156900	0
5	20231213	184500	5567378900	156900	156900	156900	156900	0
6	20231213	184400	5567378900	156900	156900	156900	156900	0
7	20231213	184300	5567378900	156900	156900	156900	156900	0
8	20231213	184200	5567378900	156900	156900	156900	156900	0
9	20231213	184100	5567378900	156900	156900	156900	156900	0
10	20231213	184000	5567378900	156900	156900	156900	156900	0
11	20231213	183900	5567378900	156900	156900	156900	156900	0
12	20231213	183800	5567378900	156900	156900	156900	156900	0
13	20231213	183700	5567378900	156900	156900	156900	156900	0
14	20231213	183600	5567378900	156900	156900	156900	156900	0
15	20231213	183500	5567378900	156900	156900	156900	156900	0
16	20231213	183400	5567378900	156900	156900	156900	156900	0
17	20231213	183300	5567378900	156900	156900	156900	156900	0
18	20231213	183200	5567378900	156900	156900	156900	156900	0
19	20231213	183100	5567378900	156900	156900	156900	156900	0
20	20231213	183000	5567378900	156900	156900	156900	156900	0
21	20231213	182900	5567378900	156900	156900	156900	156900	0
22	20231213	182800	5567378900	156900	156900	156900	156900	0
23	20231213	182700	5567378900	156900	156900	156900	156900	0
24	20231213	182600	5567378900	156900	156900	156900	156900	0
25	20231213	182500	5567378900	156900	156900	156900	156900	0
26	20231213	182400	5567378900	156900	156900	156900	156900	0
27	20231213	182300	5567378900	156900	156900	156900	156900	0
28	20231213	182200	5567378900	156900	156900	156900	156900	0
29	20231213	182100	5567378900	156900	156900	156900	156900	0
30	20231213	182000	5567378900	156900	156900	156900	156900	0
31	20231213	181900	5567378900	156900	156900	156900	156900	0
32	20231213	181800	5567378900	156900	156900	156900	156900	305
33	20231213	181700	5567378900	156900	156900	156900	156900	0
34	20231213	181600	5567378900	156900	156900	156900	156900	0
35	20231213	181500	5567378900	156900	156900	156900	156900	0
36	20231213	181400	5567378900	156900	156900	156900	156900	0
37	20231213	181300	5567378900	156900	156900	156900	156900	0
38	20231213	181200	5567378900	156900	156900	156900	156900	0
39	20231213	181100	5567378900	156900	156900	156900	156900	0
40	20231213	181000	5567378900	156900	156900	156900	156900	0
41	20231213	180900	5567378900	156900	156900	156900	156900	0
42	20231213	180800	5567378900	156900	156900	156900	156900	0
43	20231213	180700	5567378900	156900	156900	156900	156900	0
44	20231213	180600	5567378900	156900	156900	156900	156900	0
45	20231213	180500	5567378900	156900	156900	156900	156900	0
46	20231213	180400	5567378900	156900	156900	156900	156900	0
47	20231213	180300	5567378900	156900	156900	156900	156900	0
48	20231213	180200	5567378900	156900	156900	156900	156900	0
49	20231213	180100	5567378900	156900	156900	156900	156900	0
50	20231213	180000	5567378900	156900	156900	156900	156900	0
51	20231213	175900	5567378900	156900	156900	156900	156900	0
52	20231213	175800	5567378900	156900	156900	156900	156900	0
53	20231213	175700	5567378900	156900	156900	156900	156900	0
54	20231213	175600	5567378900	156900	156900	156900	156900	0
55	20231213	175500	5567378900	156900	156900	156900	156900	0
56	20231213	175400	5567378900	156900	156900	156900	156900	0
57	20231213	175300	5567378900	156900	156900	156900	156900	0
58	20231213	175200	5567378900	156900	156900	156900	156900	0
59	20231213	175100	5567378900	156900	156900	156900	156900	0
60	20231213	175000	5567378900	156900	156900	156900	156900	0
61	20231213	174900	5567378900	156900	156900	156900	156900	0
62	20231213	174800	5567378900	156900	156900	156900	156900	305
63	20231213	174700	5567378900	156900	156900	156900	156900	0
64	20231213	174600	5567378900	156900	156900	156900	156900	0
65	20231213	174500	5567378900	156900	156900	156900	156900	0
66	20231213	174400	5567378900	156900	156900	156900	156900	0
67	20231213	174300	5567378900	156900	156900	156900	156900	0
68	20231213	174200	5567378900	156900	156900	156900	156900	0
69	20231213	174100	5567378900	156900	156900	156900	156900	0
70	20231213	174000	5567378900	156900	156900	156900	156900	0
71	20231213	173900	5567378900	156900	156900	156900	156900	0
72	20231213	173800	5567378900	156900	156900	156900	156900	0
73	20231213	173700	5567378900	156900	156900	156900	156900	0
74	20231213	173600	5567378900	156900	156900	156900	156900	0
75	20231213	173500	5567378900	156900	156900	156900	156900	0
76	20231213	173400	5567378900	156900	156900	156900	156900	0
77	20231213	173300	5567378900	156900	156900	156900	156900	0
78	20231213	173200	5567378900	156900	156900	156900	156900	0
79	20231213	173100	5567378900	156900	156900	156900	156900	0
80	20231213	173000	5567378900	156900	156900	156900	156900	0
81	20231213	172900	5567378900	156900	156900	156900	156900	0
82	20231213	172800	5567378900	156900	156900	156900	156900	0
83	20231213	172700	5567378900	156900	156900	156900	156900	0
84	20231213	172600	5567378900	156900	156900	156900	156900	0
85	20231213	172500	5567378900	156900	156900	156900	156900	0
86	20231213	172400	5567378900	156900	156900	156900	156900	0
87	20231213	172300	5567378900	156900	156900	156900	156900	0
88	20231213	172200	5567378900	156900	156900	156900	156900	0
89	20231213	172100	5567378900	156900	156900	156900	156900	0
90	20231213	172000	5567378900	156900	156900	156900	156900	0
91	20231213	171900	5567378900	156900	156900	156900	156900	0
92	20231213	171800	5567378900	156900	156900	156900	156900	305
93	20231213	171700	5567378900	156900	156900	156900	156900	0
94	20231213	171600	5567378900	156900	156900	156900	156900	0
95	20231213	171500	5567378900	156900	156900	156900	156900	0
96	20231213	171400	5567378900	156900	156900	156900	156900	0
97	20231213	171300	5567378900	156900	156900	156900	156900	0
98	20231213	171200	5567378900	156900	156900	156900	156900	0
99	20231213	171100	5567378900	156900	156900	156900	156900	0
100	20231213	171000	5567378900	156900	156900	156900	156900	0
101	20231213	170900	5567378900	156900	156900	156900	156900	0
102	20231213	170800	5567378900	156900	156900	156900	156900	0
103	20231213	170700	5567378900	156900	156900	156900	156900	0
104	20231213	170600	5567378900	156900	156900	156900	156900	0
105	20231213	170500	5567378900	156900	156900	156900	156900	0
106	20231213	170400	5567378900	156900	156900	156900	156900	0
107	20231213	170300	5567378900	156900	156900	156900	156900	0
108	20231213	170200	5567378900	156900	156900	156900	156900	0
109	20231213	170100	5567378900	156900	156900	156900	156900	0
110	20231213	170000	5567378900	156900	156900	156900	156900	0
111	20231213	165900	5567378900	156900	156900	156900	156900	0
112	20231213	165800	5567378900	156900	156900	156900	156900	0
113	20231213	165700	5567378900	156900	156900	156900	156900	0
114	20231213	165600	5567378900	156900	156900	156900	156900	0
115	20231213	165500	5567378900	156900	156900	156900	156900	0
116	20231213	165400	5567378900	156900	156900	156900	156900	0
117	20231213	165300	5567378900	156900	156900	156900	156900	0
118	20231213	165200	5567378900	156900	156900	156900	156900	0
119	20231213	165100	5567378900	156900	156900	156900	156900	0
120	20231213	165000	5567378900	156900	156900	156900	156900	0
121	20231213	164900	5567378900	156900	156900	156900	156900	0
122	20231213	164800	5567378900	156900	156900	156900	156900	305
123	20231213	164700	5567378900	156900	156900	156900	156900	0
124	20231213	164600	5567378900	156900	156900	156900	156900	0
125	20231213	164500	5567378900	156900	156900	156900	156900	0
126	20231213	164400	5567378900	156900	156900	156900	156900	0
127	20231213	164300	5567378900	156900	156900	156900	156900	0
128	20231213	164200	5567378900	156900	156900	156900	156900	0
129	20231213	164100	5567378900	156900	156900	156900	156900	0
130	20231213	164000	5567378900	156900	156900	156900	156900	0
131	20231213	163900	5567378900	156900	156900	156900	156900	0
132	20231213	163800	5567378900	156900	156900	156900	156900	0
133	20231213	163700	5567378900	156900	156900	156900	156900	0
134	20231213	163600	5567378900	156900	156900	156900	156900	0
135	20231213	163500	5567378900	156900	156900	156900	156900	0
136	20231213	163400	5567378900	156900	156900	156900	156900	0
137	20231213	163300	5567378900	156900	156900	156900	156900	0
138	20231213	163200	5567378900	156900	156900	156900	156900	0
139	20231213	163100	5567378900	156900	156900	156900	156900	0
140	20231213	163000	5567378900	156900	156900	156900	156900	0
141	20231213	162900	5567378900	156900	156900	156900	156900	0
142	20231213	162800	5567378900	156900	156900	156900	156900	0
143	20231213	162700	5567378900	156900	156900	156900	156900	0
144	20231213	162600	5567378900	156900	156900	156900	156900	0
145	20231213	162500	5567378900	156900	156900	156900	156900	0
146	20231213	162400	5567378900	156900	156900	156900	156900	0
147	20231213	162300	5567378900	156900	156900	156900	156900	0
148	20231213	162200	5567378900	156900	156900	156900	156900	0
149	20231213	162100	5567378900	156900	156900	156900	156900	0
150	20231213	162000	5567378900	156900	156900	156900	156900	0
151	20231213	161900	5567378900	156900	156900	156900	156900	0
152	20231213	161800	5567378900	156900	156900	156900	156900	305
153	20231213	161700	5567378900	156900	156900	156900	156900	0
154	20231213	161600	5567378900	156900	156900	156900	156900	0
155	20231213	161500	5567378900	156900	156900	156900	156900	0
156	20231213	161400	5567378900	156900	156900	156900	156900	0
157	20231213	161300	5567378900	156900	156900	156900	156900	0
158	20231213	161200	5567378900	156900	156900	156900	156900	0
159	20231213	161100	5567378900	156900	156900	156900	156900	0
160	20231213	161000	5567378900	156900	156900	156900	156900	0
161	20231213	160900	5567378900	156900	156900	156900	156900	0
162	20231213	160800	5567378900	156900	156900	156900	156900	0
163	20231213	160700	5567378900	156900	156900	156900	156900	0
164	20231213	160600	5567378900	156900	156900	156900	156900	0
165	20231213	160500	5567378900	156900	156900	156900	156900	0
166	20231213	160400	5567378900	156900	156900	156900	156900	0
167	20231213	160300	5567378900	156900	156900	156900	156900	0
168	20231213	160200	5567378900	156900	156900	156900	156900	0
169	20231213	160100	5567378900	156900	156900	156900	156900	0
170	20231213	160000	5567378900	156900	156900	156900	156900	0
171	20231213	155900	5567378900	156900	156900	156900	156900	0
172	20231213	155800	5567378900	156900	156900	156900	156900	0
173	20231213	155700	5567378900	156900	156900	156900	156900	0
174	20231213	155600	5567378900	156900	156900	156900	156900	0
175	20231213	155500	5567378900	156900	156900	156900	156900	0
176	20231213	155400	5567378900	156900	156900	156900	156900	0
177	20231213	155300	5567378900	156900	156900	156900	156900	0
178	20231213	155200	5567378900	156900	156900	156900	156900	0
179	20231213	155100	5567378900	156900	156900	156900	156900	0
180	20231213	155000	5567378900	156900	156900	156900	156900	0
181	20231213	154900	5567378900	156900	156900	156900	156900	0
182	20231213	154800	5567378900	156900	156900	156900	156900	305
183	20231213	154700	5567378900	156900	156900	156900	156900	0
184	20231213	154600	5567378900	156900	156900	156900	156900	0
185	20231213	154500	5567378900	156900	156900	156900	156900	0
186	20231213	154400	5567378900	156900	156900	156900	156900	0
187	20231213	154300	5567378900	156900	156900	156900	156900	0
188	20231213	154200	5567378900	156900	156900	156900	156900	0
189	20231213	154100	5567378900	156900	156900	156900	156900	0
190	20231213	154000	5567378900	156900	156900	156900	156900	0
191	20231213	153900	5567378900	156900	156900	156900	156900	0
192	20231213	153800	5567378900	156900	156900	156900	156900	0
193	20231213	153700	5567378900	156900	156900	156900	156900	0
194	20231213	153600	5567378900	156900	156900	156900	156900	0
195	20231213	153500	5567378900	156900	156900	156900	156900	0
196	20231213	153400	5567378900	156900	156900	156900	156900	0
197	20231213	153300	5567378900	156900	156900	156900	156900	0
198	20231213	153200	5567378900	156900	156900	156900	156900	0
199	20231213	153100	5567378900	156900	156900	156900	156900	0
200	20231213	153000	5567378900	156900	156900	156900	156900	305
201	20231213	152900	5519524400	157100	157100	157100	157100	0
202	20231213	152800	5519524400	157100	157100	157100	157100	0
203	20231213	152700	5519524400	157100	157100	157100	157100	0
204	20231213	152600	5519524400	157100	157100	157100	157100	0
205	20231213	152500	5519524400	157100	157100	157100	157100	0
206	20231213	152400	5519524400	157100	157100	157100	157100	0
207	20231213	152300	5519524400	157100	157100	157100	157100	0
208	20231213	152200	5519524400	157100	157100	157100	157100	0
209	20231213	152100	5519524400	157100	157100	157100	157100	0
210	20231213	152000	5519524400	157100	157100	157100	157100	0
211	20231213	151900	5519524400	157100	157000	157400	157000	219
212	20231213	151800	5485083700	157100	156900	157200	156900	599
213	20231213	151700	5390957300	157200	156800	157200	156800	185
214	20231213	151600	5361897900	156800	156800	156900	156800	45
215	20231213	151500	5354841600	156700	156600	156800	156600	72
216	20231213	151400	5343560700	156600	156600	156700	156600	7
217	20231213	151300	5342464000	156500	156400	156500	156400	38
218	20231213	151200	5336517300	156500	156500	156500	156200	53
219	20231213	151100	5328225600	156500	157000	157000	156500	188
220	20231213	151000	5298713600	157000	157100	157100	156600	186
221	20231213	150900	5269494100	157100	157000	157100	156500	394
222	20231213	150800	5207644600	156900	156900	157000	156900	61
223	20231213	150700	5198069200	156900	157000	157000	156500	352
224	20231213	150600	5142879400	157000	156100	157000	156100	72
225	20231213	150500	5131585000	156100	156800	157000	156000	360
226	20231213	150400	5075139000	157000	157200	157300	157000	705
227	20231213	150300	4964306500	157200	157100	157200	157000	96
228	20231213	150200	4949227800	157000	157000	157000	156900	177
229	20231213	150100	4921439000	157000	157000	157000	156800	92
230	20231213	150000	4907004900	156900	156800	156900	156700	193
231	20231213	145900	4876729500	156700	156500	156800	156500	253
232	20231213	145800	4837083700	156300	156700	156800	156300	236
233	20231213	145700	4800128100	156700	156400	156700	156400	129
234	20231213	145600	4779926200	156600	156300	156600	156300	226
235	20231213	145500	4744537600	156600	156200	156700	156000	419
236	20231213	145400	4678958700	156300	156400	156400	156200	105
237	20231213	145300	4662540800	156300	156400	156400	156300	44
238	20231213	145200	4655660800	156400	156200	156400	156000	56
239	20231213	145100	4646911100	156400	156400	156500	156400	66
240	20231213	145000	4636586000	156400	156500	156500	156200	33
241	20231213	144900	4631425800	156000	156400	156500	156000	164
242	20231213	144800	4605786200	156500	156700	156700	156500	107
243	20231213	144700	4589023900	156700	156500	156700	156500	35
244	20231213	144600	4583541600	156600	156400	156600	156400	68
245	20231213	144500	4572896100	156500	156700	156700	156500	110
246	20231213	144400	4555669700	156600	156600	156600	156500	59
247	20231213	144300	4546430900	156800	156600	156800	156600	95
248	20231213	144200	4531543100	156600	156700	156800	156600	130
249	20231213	144100	4511161800	156700	156600	156900	156600	72
250	20231213	144000	4499870900	156600	156700	156800	156600	42
251	20231213	143900	4493289900	156600	156900	156900	156500	115
252	20231213	143800	4475266300	156900	156500	156900	156500	156
253	20231213	143700	4450808100	156500	156400	156500	156400	25
254	20231213	143600	4446896100	156400	156400	156500	156400	54
255	20231213	143500	4438449400	156400	156300	156500	156300	58
256	20231213	143400	4429375700	156300	156300	156400	156300	55
257	20231213	143300	4420774900	156300	156500	156500	156300	154
258	20231213	143200	4396684700	156500	156400	156600	156400	51
259	20231213	143100	4388703900	156500	156500	156500	156400	39
260	20231213	143000	4382600800	156400	156400	156500	156300	90
261	20231213	142900	4368525600	156300	156300	156400	156300	65
262	20231213	142800	4358360700	156400	156400	156400	156300	88
263	20231213	142700	4344598500	156300	156200	156300	156200	107
264	20231213	142600	4327878500	156300	156200	156400	156200	95
265	20231213	142500	4313026600	156200	156200	156300	156200	80
266	20231213	142400	4300526800	156300	156200	156300	156100	64
267	20231213	142300	4290531300	156300	156200	156300	156100	61
268	20231213	142200	4281002200	156100	156100	156200	156000	42
269	20231213	142100	4274446500	156100	156000	156100	156000	76
270	20231213	142000	4262585300	156100	155900	156100	155900	129
271	20231213	141900	4242457600	155900	155900	156000	155800	46
272	20231213	141800	4235285500	156000	155800	156000	155800	47
273	20231213	141700	4227958200	155900	155900	156000	155800	88
274	20231213	141600	4214238700	155900	155700	155900	155700	60
275	20231213	141500	4204887200	155700	155700	155800	155700	38
276	20231213	141400	4198969500	155700	155600	155800	155600	50
277	20231213	141300	4191183400	155700	155700	155800	155700	61
278	20231213	141200	4181682100	155600	155800	155900	155600	99
279	20231213	141100	4166258700	155700	155800	155900	155700	65
280	20231213	141000	4156130700	155900	155800	156000	155800	181
281	20231213	140900	4127922500	155700	155600	155800	155600	87
282	20231213	140800	4114376400	155600	155600	155700	155500	71
283	20231213	140700	4103326300	155700	155600	155700	155600	68
284	20231213	140600	4092739900	155600	155500	155700	155500	60
285	20231213	140500	4083403300	155400	155600	155700	155400	76
286	20231213	140400	4071581800	155600	155500	155600	155500	39
287	20231213	140300	4065514500	155500	155500	155600	155500	79
288	20231213	140200	4053227700	155600	155700	155700	155500	73
289	20231213	140100	4041869100	155600	155600	155700	155400	76
290	20231213	140000	4030040900	155600	155400	155600	155300	74
291	20231213	135900	4018535400	155300	155300	155500	155200	99
292	20231213	135800	4003156500	155400	155500	155500	155300	63
293	20231213	135700	3993362600	155300	155200	155300	155200	24
294	20231213	135600	3989636900	155200	154900	155200	154800	58
295	20231213	135500	3980649000	155000	155100	155400	154800	152
296	20231213	135400	3957069400	155000	154800	155000	154700	50
297	20231213	135300	3949328400	154900	154800	154900	154800	42
298	20231213	135200	3942825400	154800	154900	154900	154800	22
299	20231213	135100	3939419200	154900	154900	154900	154800	28
300	20231213	135000	3935082800	154900	154800	154900	154800	27
301	20231213	134900	3930901700	154900	154900	154900	154900	33
302	20231213	134800	3925790000	154900	154800	154900	154800	44
303	20231213	134700	3918976100	154800	154700	154800	154700	10
304	20231213	134600	3917428200	154700	154700	154800	154700	73
305	20231213	134500	3906131600	154800	154700	154800	154700	5
306	20231213	134400	3905358000	154700	154800	154800	154700	13
307	20231213	134300	3903346600	154700	154700	154800	154700	25
308	20231213	134200	3899477200	154600	154600	154600	154600	4
309	20231213	134100	3898858800	154700	154700	154900	154600	56
310	20231213	134000	3890194900	154700	154800	154800	154700	33
311	20231213	133900	3885088500	154700	155000	155000	154700	83
312	20231213	133800	3872240900	155000	154500	155000	154500	97
313	20231213	133700	3857228100	154500	154600	154700	154500	40
314	20231213	133600	3851044200	154600	154500	154600	154500	7
315	20231213	133500	3849962600	154700	154700	154700	154500	75
316	20231213	133400	3838367800	154700	154500	154700	154500	36
317	20231213	133300	3832804400	154500	154600	154600	154500	52
318	20231213	133200	3824768100	154700	154600	154700	154600	12
319	20231213	133100	3822912800	154600	154700	154800	154600	43
320	20231213	133000	3816261400	154800	154700	154800	154700	8
321	20231213	132900	3815023600	154700	154500	154700	154500	20
322	20231213	132800	3811931100	154500	154700	154700	154500	126
323	20231213	132700	3792439800	154700	154800	154800	154700	38
324	20231213	132600	3786558900	154800	154800	154900	154700	31
325	20231213	132500	3781760000	154800	154800	154800	154700	36
326	20231213	132400	3776187800	154900	154900	154900	154900	14
327	20231213	132300	3774019200	154900	154800	154900	154800	32
328	20231213	132200	3769064000	154900	154900	154900	154800	12
329	20231213	132100	3767205900	154900	154900	155000	154800	45
330	20231213	132000	3760235500	155000	154700	155000	154700	19
331	20231213	131900	3757292900	155000	154800	155100	154800	20
332	20231213	131800	3754193700	154800	155000	155100	154800	75
333	20231213	131700	3742573100	155000	155000	155000	155000	58
334	20231213	131600	3733583100	155000	154700	155000	154700	65
335	20231213	131500	3723516700	154800	154600	154800	154600	39
336	20231213	131400	3717486100	154600	154700	154700	154600	18
337	20231213	131300	3714702000	154700	154600	154700	154600	27
338	20231213	131200	3710526000	154700	154600	154700	154600	35
339	20231213	131100	3705114700	154600	154700	154900	154600	45
340	20231213	131000	3698153000	154700	154300	154700	154200	92
341	20231213	130900	3683937700	154300	154500	154500	154200	74
342	20231213	130800	3672516900	154500	154400	154600	154200	29
343	20231213	130700	3668037000	154400	154400	154500	154200	13
344	20231213	130600	3666030300	154300	154200	154300	154100	52
345	20231213	130500	3658009400	154100	154100	154400	154100	37
346	20231213	130400	3652300800	154100	154300	154400	154100	63
347	20231213	130300	3642585000	154300	154200	154400	154200	51
348	20231213	130200	3634717100	154300	154400	154700	154300	73
349	20231213	130100	3623445900	154300	154700	154700	154300	41
350	20231213	130000	3617110800	154700	154700	154900	154600	67
351	20231213	125900	3606747700	154700	154900	155000	154700	50
352	20231213	125800	3599006700	154900	154800	154900	154800	29
353	20231213	125700	3594514900	154800	154700	154900	154700	55
354	20231213	125600	3586002900	154900	154900	155000	154700	37
355	20231213	125500	3580276400	154900	154900	155000	154900	16
356	20231213	125400	3577797900	154900	154700	155000	154700	47
357	20231213	125300	3570518300	154600	154600	154800	154600	52
358	20231213	125200	3562473600	154800	154600	154800	154500	127
359	20231213	125100	3542836100	154600	154500	154600	154400	88
360	20231213	125000	3529232400	154500	154700	154700	154500	39
361	20231213	124900	3523204700	154700	154500	154700	154500	34
362	20231213	124800	3517948300	154500	154600	154800	154400	82
363	20231213	124700	3505267800	154700	154300	154700	154300	90
364	20231213	124600	3491360600	154300	154300	154500	154300	5
365	20231213	124500	3490588900	154300	154300	154400	154300	40
366	20231213	124400	3484416400	154300	154200	154700	154200	91
367	20231213	124300	3470363100	154300	154200	154300	154100	28
368	20231213	124200	3466045600	154300	154500	154500	154300	27
369	20231213	124100	3461875900	154500	154600	154900	154500	44
370	20231213	124000	3455071700	154600	153900	154900	153800	169
371	20231213	123900	3428956200	153900	153900	153900	153900	8
372	20231213	123800	3427725000	153800	153800	153800	153400	87
373	20231213	123700	3414354800	153900	153300	154000	153300	48
374	20231213	123600	3406969300	153200	153200	153200	153200	14
375	20231213	123500	3404824500	153100	153200	154100	153100	32
376	20231213	123400	3399921600	153200	153000	153200	152900	99
377	20231213	123300	3384767600	152900	152900	153000	152800	96
378	20231213	123200	3370089200	152800	153200	153200	152800	108
379	20231213	123100	3353568400	153000	153200	153200	152900	78
380	20231213	123000	3341629000	152900	152900	153100	152800	298
381	20231213	122900	3296032100	152800	152900	152900	152800	114
382	20231213	122800	3278610100	152900	153000	153000	152900	179
383	20231213	122700	3251237400	153000	153000	153100	153000	154
384	20231213	122600	3227673800	153000	153000	153100	153000	143
385	20231213	122500	3205794700	153000	153100	153100	153000	336
386	20231213	122400	3154386100	153100	153100	153100	153000	147
387	20231213	122300	3131885400	153100	153100	153100	153000	111
388	20231213	122200	3114900000	153100	153100	153200	153100	66
389	20231213	122100	3104795300	153200	153100	153200	153000	108
390	20231213	122000	3088257300	153100	153000	153200	153000	123
391	20231213	121900	3069428400	153100	153000	153100	153000	111
392	20231213	121800	3052441500	153100	153100	153100	153000	81
393	20231213	121700	3040047300	153000	153000	153100	153000	88
394	20231213	121600	3026579300	153100	153100	153100	153000	111
395	20231213	121500	3009590600	153100	153100	153100	153000	88
396	20231213	121400	2996122400	153100	153200	153200	153000	69
397	20231213	121300	2985559700	153200	153100	153200	153100	90
398	20231213	121200	2971779300	153100	153200	153200	153000	94
399	20231213	121100	2957389400	153200	153100	153200	153000	56
400	20231213	121000	2948814200	153300	153100	153300	153000	147
401	20231213	120900	2926300900	153100	153300	153300	153100	106
402	20231213	120800	2910063600	153200	153200	153300	153200	100
403	20231213	120700	2894742600	153200	153300	153300	153200	57
404	20231213	120600	2886007400	153400	153200	153500	153200	88
405	20231213	120500	2872516300	153300	153400	153400	153200	88
406	20231213	120400	2859027000	153400	153100	153400	153000	177
407	20231213	120300	2831909700	153200	153200	153300	153100	87
408	20231213	120200	2818584300	153100	153000	153300	153000	53
409	20231213	120100	2810468900	153200	153100	153200	153100	153
410	20231213	120000	2787043000	153100	153200	153200	153100	81
411	20231213	115900	2774638500	153100	153200	153200	153100	111
412	20231213	115800	2757642000	153300	153200	153300	153100	108
413	20231213	115700	2741095300	153300	153300	153300	153200	94
414	20231213	115600	2726688800	153200	153200	153400	153100	309
415	20231213	115500	2679345500	153200	153200	153300	153200	134
416	20231213	115400	2658812400	153200	153300	153300	153200	119
417	20231213	115300	2640577100	153200	153300	153400	153200	89
418	20231213	115200	2626935700	153300	153300	153300	153200	223
419	20231213	115100	2592756500	153300	153400	153500	153300	87
420	20231213	115000	2579413200	153500	153600	153600	153400	73
421	20231213	114900	2568211900	153600	153400	153600	153400	81
422	20231213	114800	2555781500	153600	153600	153800	153400	131
423	20231213	114700	2535666200	153600	153400	153700	153400	85
424	20231213	114600	2522619600	153500	153400	153500	153400	75
425	20231213	114500	2511109500	153400	153500	153500	153400	69
426	20231213	114400	2500523800	153400	153600	153700	153400	78
427	20231213	114300	2488549400	153600	153400	153600	153400	130
428	20231213	114200	2468590200	153500	153600	153700	153400	110
429	20231213	114100	2451701500	153500	153600	153800	153500	77
430	20231213	114000	2439872400	153600	153500	153600	153400	111
431	20231213	113900	2422834200	153500	153600	153600	153400	92
432	20231213	113800	2408715700	153500	153700	153700	153500	74
433	20231213	113700	2397349600	153700	153800	153800	153500	64
434	20231213	113600	2387513300	153500	153700	153800	153500	318
435	20231213	113500	2338680900	153500	153600	153800	153500	193
436	20231213	113400	2309024100	153600	153700	153700	153600	94
437	20231213	113300	2294581800	153700	153600	153700	153600	87
438	20231213	113200	2281217300	153600	153800	153900	153500	628
439	20231213	113100	2184767600	154100	153900	154100	153800	80
440	20231213	113000	2172456800	153800	154100	154100	153800	131
441	20231213	112900	2152291300	154100	154100	154100	154000	78
442	20231213	112800	2140275900	154200	154200	154200	154000	77
443	20231213	112700	2128409200	154200	154100	154600	154100	69
444	20231213	112600	2117770200	154200	154400	154400	154100	211
445	20231213	112500	2085223200	154500	154400	154600	154200	79
446	20231213	112400	2073030600	154400	154500	154500	154300	65
447	20231213	112300	2062993800	154400	154500	154700	154400	114
448	20231213	112200	2045384300	154600	154500	154600	154400	118
449	20231213	112100	2027154600	154500	155000	155000	154500	131
450	20231213	112000	2006894800	154700	154800	154800	154600	121
451	20231213	111900	1988179100	154800	154800	154900	154700	92
452	20231213	111800	1973938300	154800	154800	154800	154600	93
453	20231213	111700	1959548800	154700	154900	155000	154700	85
454	20231213	111600	1946385400	155000	154700	155000	154700	61
455	20231213	111500	1936947200	154600	154700	154800	154600	94
456	20231213	111400	1922407400	154700	154900	155000	154600	107
457	20231213	111300	1905846700	154800	154900	154900	154700	71
458	20231213	111200	1894854800	154900	154700	154900	154600	130
459	20231213	111100	1874742100	154600	154900	154900	154600	86
460	20231213	111000	1861432400	154800	154800	154900	154700	109
461	20231213	110900	1844559600	154800	154800	154900	154700	56
462	20231213	110800	1835891900	154700	155100	155200	154700	80
463	20231213	110700	1823491600	155100	155000	155100	154700	97
464	20231213	110600	1808459900	155100	154900	155200	154700	76
465	20231213	110500	1796686300	154900	155000	155100	154800	138
466	20231213	110400	1775299200	154900	155000	155400	154900	81
467	20231213	110300	1762741500	155400	154900	155400	154800	111
468	20231213	110200	1745545000	154900	155100	155100	154800	79
469	20231213	110100	1733302100	155100	155400	155400	155100	82
470	20231213	110000	1720573100	155300	155100	155300	155000	116
471	20231213	105900	1702580700	155100	155200	155300	155100	67
472	20231213	105800	1692181000	155300	155700	155700	155300	88
473	20231213	105700	1678496500	155600	155200	155800	155200	97
474	20231213	105600	1663416600	155100	154900	155200	154800	109
475	20231213	105500	1646532200	154800	155200	155200	154800	92
476	20231213	105400	1632270200	155100	154400	155100	154200	148
477	20231213	105300	1609379100	154400	154300	154500	154200	93
478	20231213	105200	1595024900	154200	154400	154400	154200	114
479	20231213	105100	1577437200	154400	153800	154400	153800	103
480	20231213	105000	1561561100	154300	153800	154400	153600	126
481	20231213	104900	1542175100	153800	154000	154100	153800	330
482	20231213	104800	1491382900	154100	154300	154300	154100	237
483	20231213	104700	1454854400	154400	154200	154400	154200	102
484	20231213	104600	1439120800	154200	154400	154500	154200	221
485	20231213	104500	1405008500	154400	154300	154500	154300	103
486	20231213	104400	1389110400	154300	154400	154800	154300	118
487	20231213	104300	1370881100	154700	154600	154700	154300	819
488	20231213	104200	1244410500	154600	155300	155400	154500	1390
489	20231213	104100	1028866200	155300	155600	155600	155300	237
490	20231213	104000	992022300	155500	155600	155600	155500	72
491	20231213	103900	980826200	155600	155800	155800	155500	222
492	20231213	103800	946285100	155800	155800	155900	155700	97
493	20231213	103700	931176500	155900	155900	155900	155800	99
494	20231213	103600	915748400	155900	156100	156100	155800	241
495	20231213	103500	878146200	156100	156200	156500	156100	127
496	20231213	103400	858307700	156300	156300	156500	156200	66
497	20231213	103300	847990100	156300	156700	156800	156300	43
498	20231213	103200	841253200	156700	156600	156700	156600	13
499	20231213	103100	839216400	156700	156600	156700	156600	30
500	20231213	103000	834516800	156600	156800	156800	156600	46
501	20231213	102900	827311300	156800	156700	156800	156700	18
502	20231213	102800	824490400	156600	156700	156700	156600	9
503	20231213	102700	823080500	156700	156600	156800	156600	53
504	20231213	102600	814778900	156400	156400	156400	156400	8
505	20231213	102500	813527700	156300	156300	156300	156300	10
506	20231213	102400	811964700	156300	156400	156400	156300	37
507	20231213	102300	806180300	156300	156400	156500	156300	50
508	20231213	102200	798362700	156400	156400	156400	156400	1
509	20231213	102100	798206300	156400	156500	156500	156400	95
510	20231213	102000	783340200	156300	156600	156600	156300	13
511	20231213	101900	781306200	156500	156500	156500	156500	10
512	20231213	101800	779741200	156500	156600	156600	156300	124
513	20231213	101700	760335700	156700	156600	156700	156600	25
514	20231213	101600	756418300	156600	156700	156700	156600	26
515	20231213	101500	752345100	156700	157000	157000	156700	52
516	20231213	101400	744189400	157000	157000	157000	157000	12
517	20231213	101300	742305400	157000	156800	157000	156800	13
518	20231213	101200	740266400	156800	157100	157100	156800	9
519	20231213	101100	738853800	157300	157400	157400	157300	32
520	20231213	101000	733818600	157200	157200	157200	157200	11
521	20231213	100900	732089400	157500	157500	157500	157500	47
522	20231213	100800	724686900	157600	157600	157600	157600	2
523	20231213	100700	724371700	157600	157500	157600	157500	69
524	20231213	100600	713503900	157500	157500	157500	157500	3
525	20231213	100500	713031400	157500	157500	157500	157500	3
526	20231213	100400	712558900	157500	157000	157500	157000	113
527	20231213	100300	694802100	157000	157000	157000	157000	2
528	20231213	100200	694488100	157000	157000	157000	157000	10
529	20231213	100100	692918100	157000	156700	157000	156700	71
530	20231213	100000	681791600	157000	156800	157000	156700	54
531	20231213	095900	673324200	156700	156700	156800	156700	5
532	20231213	095800	672540400	156800	157100	157100	156800	30
533	20231213	095700	667830000	157100	157100	157100	157000	35
534	20231213	095600	662332100	157100	157000	157100	157000	5
535	20231213	095500	661546900	156900	156900	156900	156900	0
536	20231213	095400	661546900	156900	156900	157100	156900	103
537	20231213	095300	645378600	157000	157000	157000	157000	18
538	20231213	095200	642552600	157000	157000	157000	157000	2
539	20231213	095100	642238600	157000	157000	157000	157000	58
540	20231213	095000	633132600	157100	157200	157200	157100	18
541	20231213	094900	630303400	157200	157200	157200	157200	3
542	20231213	094800	629831800	156700	156700	156700	156700	1
543	20231213	094700	629675100	156700	157500	157500	156700	184
544	20231213	094600	600805300	157500	157500	157500	157500	17
545	20231213	094500	598127800	157500	157500	157500	157500	3
546	20231213	094400	597655300	157300	157000	157300	157000	11
547	20231213	094300	595927300	156900	156800	156900	156800	45
548	20231213	094200	588867900	156800	156600	156800	156600	2
549	20231213	094100	588554500	156300	156300	156300	156300	0
550	20231213	094000	588554500	156300	156300	156900	156300	115
551	20231213	093900	570579400	156800	156300	156800	156300	63
552	20231213	093800	560716000	156300	156300	156300	156300	21
553	20231213	093700	557433700	156800	156800	156800	156800	2
554	20231213	093600	557120100	156200	156500	156700	156200	175
555	20231213	093500	529772900	156600	156500	157200	156500	96
556	20231213	093400	514731400	156500	156200	156500	156200	378
557	20231213	093300	455686300	156200	156200	156200	156200	1
558	20231213	093200	455530100	156100	156000	156100	156000	44
559	20231213	093100	448663000	156000	156300	156500	156000	56
560	20231213	093000	439908700	156300	156300	156300	156300	1
561	20231213	092900	439752400	156300	156500	156600	155500	591
562	20231213	092800	347512000	156300	156400	156600	156300	289
563	20231213	092700	302290200	156400	156600	156600	156400	195
564	20231213	092600	271776000	156500	156600	156600	156500	58
565	20231213	092500	262698600	156600	156600	156600	156600	40
566	20231213	092400	256434600	156600	157100	157100	156600	228
567	20231213	092300	220696800	157000	157300	157300	157000	43
568	20231213	092200	213938800	157300	157400	157400	157300	33
569	20231213	092100	208747800	157400	157300	157400	157300	23
570	20231213	092000	205128200	158000	157300	158000	157300	6
571	20231213	091900	204180900	157300	157800	157800	157300	29
572	20231213	091800	199618200	158100	157300	158100	157100	18
573	20231213	091700	196777400	157000	157100	157100	157000	35
574	20231213	091600	191282000	158100	157100	158100	157100	64
575	20231213	091500	181210400	157000	157000	157000	156900	19
576	20231213	091400	178228200	157000	157000	157100	157000	25
577	20231213	091300	174302000	157000	156600	157000	156600	31
578	20231213	091200	169443000	156700	156900	156900	156700	63
579	20231213	091100	159568200	157000	157000	157100	157000	86
580	20231213	091000	146064600	157000	157300	157300	157000	64
581	20231213	090900	136006500	157300	157300	157300	157300	2
582	20231213	090800	135691900	157000	157400	157500	157000	158
583	20231213	090700	110860900	157400	157700	157700	157400	85
584	20231213	090600	97466100	158400	157600	158400	157600	12
585	20231213	090500	95566100	158000	158400	158400	158000	291
586	20231213	090400	49558600	158400	158900	159000	158300	82
587	20231213	090300	36543600	158400	159000	159000	158400	27
588	20231213	090200	32257900	159000	159000	159000	159000	1
589	20231213	090100	32098900	159000	159000	159000	159000	11
590	20231213	090000	30349900	159000	159000	159000	158100	191