KissMeData/268280/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	205000	221902000	138200	138200	138200	138200	71
3	20231221	204900	221902000	138200	138200	138200	138200	0
4	20231221	204800	221902000	138200	138200	138200	138200	0
5	20231221	204700	221902000	138200	138200	138200	138200	0
6	20231221	204600	221902000	138200	138200	138200	138200	0
7	20231221	204500	221902000	138200	138200	138200	138200	0
8	20231221	204400	221902000	138200	138200	138200	138200	0
9	20231221	204300	221902000	138200	138200	138200	138200	0
10	20231221	204200	221902000	138200	138200	138200	138200	0
11	20231221	204100	221902000	138200	138200	138200	138200	0
12	20231221	204000	221902000	138200	138200	138200	138200	0
13	20231221	203900	221902000	138200	138200	138200	138200	0
14	20231221	203800	221902000	138200	138200	138200	138200	0
15	20231221	203700	221902000	138200	138200	138200	138200	0
16	20231221	203600	221902000	138200	138200	138200	138200	0
17	20231221	203500	221902000	138200	138200	138200	138200	0
18	20231221	203400	221902000	138200	138200	138200	138200	0
19	20231221	203300	221902000	138200	138200	138200	138200	0
20	20231221	203200	221902000	138200	138200	138200	138200	0
21	20231221	203100	221902000	138200	138200	138200	138200	0
22	20231221	203000	221902000	138200	138200	138200	138200	0
23	20231221	202900	221902000	138200	138200	138200	138200	0
24	20231221	202800	221902000	138200	138200	138200	138200	0
25	20231221	202700	221902000	138200	138200	138200	138200	0
26	20231221	202600	221902000	138200	138200	138200	138200	0
27	20231221	202500	221902000	138200	138200	138200	138200	0
28	20231221	202400	221902000	138200	138200	138200	138200	0
29	20231221	202300	221902000	138200	138200	138200	138200	0
30	20231221	202200	221902000	138200	138200	138200	138200	0
31	20231221	202100	221902000	138200	138200	138200	138200	0
32	20231221	202000	221902000	138200	138200	138200	138200	71
33	20231221	201900	221902000	138200	138200	138200	138200	0
34	20231221	201800	221902000	138200	138200	138200	138200	0
35	20231221	201700	221902000	138200	138200	138200	138200	0
36	20231221	201600	221902000	138200	138200	138200	138200	0
37	20231221	201500	221902000	138200	138200	138200	138200	0
38	20231221	201400	221902000	138200	138200	138200	138200	0
39	20231221	201300	221902000	138200	138200	138200	138200	0
40	20231221	201200	221902000	138200	138200	138200	138200	0
41	20231221	201100	221902000	138200	138200	138200	138200	0
42	20231221	201000	221902000	138200	138200	138200	138200	0
43	20231221	200900	221902000	138200	138200	138200	138200	0
44	20231221	200800	221902000	138200	138200	138200	138200	0
45	20231221	200700	221902000	138200	138200	138200	138200	0
46	20231221	200600	221902000	138200	138200	138200	138200	0
47	20231221	200500	221902000	138200	138200	138200	138200	0
48	20231221	200400	221902000	138200	138200	138200	138200	0
49	20231221	200300	221902000	138200	138200	138200	138200	0
50	20231221	200200	221902000	138200	138200	138200	138200	0
51	20231221	200100	221902000	138200	138200	138200	138200	0
52	20231221	200000	221902000	138200	138200	138200	138200	0
53	20231221	195900	221902000	138200	138200	138200	138200	0
54	20231221	195800	221902000	138200	138200	138200	138200	0
55	20231221	195700	221902000	138200	138200	138200	138200	0
56	20231221	195600	221902000	138200	138200	138200	138200	0
57	20231221	195500	221902000	138200	138200	138200	138200	0
58	20231221	195400	221902000	138200	138200	138200	138200	0
59	20231221	195300	221902000	138200	138200	138200	138200	0
60	20231221	195200	221902000	138200	138200	138200	138200	0
61	20231221	195100	221902000	138200	138200	138200	138200	0
62	20231221	195000	221902000	138200	138200	138200	138200	71
63	20231221	194900	221902000	138200	138200	138200	138200	0
64	20231221	194800	221902000	138200	138200	138200	138200	0
65	20231221	194700	221902000	138200	138200	138200	138200	0
66	20231221	194600	221902000	138200	138200	138200	138200	0
67	20231221	194500	221902000	138200	138200	138200	138200	0
68	20231221	194400	221902000	138200	138200	138200	138200	0
69	20231221	194300	221902000	138200	138200	138200	138200	0
70	20231221	194200	221902000	138200	138200	138200	138200	0
71	20231221	194100	221902000	138200	138200	138200	138200	0
72	20231221	194000	221902000	138200	138200	138200	138200	0
73	20231221	193900	221902000	138200	138200	138200	138200	0
74	20231221	193800	221902000	138200	138200	138200	138200	0
75	20231221	193700	221902000	138200	138200	138200	138200	0
76	20231221	193600	221902000	138200	138200	138200	138200	0
77	20231221	193500	221902000	138200	138200	138200	138200	0
78	20231221	193400	221902000	138200	138200	138200	138200	0
79	20231221	193300	221902000	138200	138200	138200	138200	0
80	20231221	193200	221902000	138200	138200	138200	138200	0
81	20231221	193100	221902000	138200	138200	138200	138200	0
82	20231221	193000	221902000	138200	138200	138200	138200	0
83	20231221	192900	221902000	138200	138200	138200	138200	0
84	20231221	192800	221902000	138200	138200	138200	138200	0
85	20231221	192700	221902000	138200	138200	138200	138200	0
86	20231221	192600	221902000	138200	138200	138200	138200	0
87	20231221	192500	221902000	138200	138200	138200	138200	0
88	20231221	192400	221902000	138200	138200	138200	138200	0
89	20231221	192300	221902000	138200	138200	138200	138200	0
90	20231221	192200	221902000	138200	138200	138200	138200	0
91	20231221	192100	221902000	138200	138200	138200	138200	0
92	20231221	192000	221902000	138200	138200	138200	138200	71
93	20231221	191900	221902000	138200	138200	138200	138200	0
94	20231221	191800	221902000	138200	138200	138200	138200	0
95	20231221	191700	221902000	138200	138200	138200	138200	0
96	20231221	191600	221902000	138200	138200	138200	138200	0
97	20231221	191500	221902000	138200	138200	138200	138200	0
98	20231221	191400	221902000	138200	138200	138200	138200	0
99	20231221	191300	221902000	138200	138200	138200	138200	0
100	20231221	191200	221902000	138200	138200	138200	138200	0
101	20231221	191100	221902000	138200	138200	138200	138200	0
102	20231221	191000	221902000	138200	138200	138200	138200	0
103	20231221	190900	221902000	138200	138200	138200	138200	0
104	20231221	190800	221902000	138200	138200	138200	138200	0
105	20231221	190700	221902000	138200	138200	138200	138200	0
106	20231221	190600	221902000	138200	138200	138200	138200	0
107	20231221	190500	221902000	138200	138200	138200	138200	0
108	20231221	190400	221902000	138200	138200	138200	138200	0
109	20231221	190300	221902000	138200	138200	138200	138200	0
110	20231221	190200	221902000	138200	138200	138200	138200	0
111	20231221	190100	221902000	138200	138200	138200	138200	0
112	20231221	190000	221902000	138200	138200	138200	138200	0
113	20231221	185900	221902000	138200	138200	138200	138200	0
114	20231221	185800	221902000	138200	138200	138200	138200	0
115	20231221	185700	221902000	138200	138200	138200	138200	0
116	20231221	185600	221902000	138200	138200	138200	138200	0
117	20231221	185500	221902000	138200	138200	138200	138200	0
118	20231221	185400	221902000	138200	138200	138200	138200	0
119	20231221	185300	221902000	138200	138200	138200	138200	0
120	20231221	185200	221902000	138200	138200	138200	138200	0
121	20231221	185100	221902000	138200	138200	138200	138200	0
122	20231221	185000	221902000	138200	138200	138200	138200	71
123	20231221	184900	221902000	138200	138200	138200	138200	0
124	20231221	184800	221902000	138200	138200	138200	138200	0
125	20231221	184700	221902000	138200	138200	138200	138200	0
126	20231221	184600	221902000	138200	138200	138200	138200	0
127	20231221	184500	221902000	138200	138200	138200	138200	0
128	20231221	184400	221902000	138200	138200	138200	138200	0
129	20231221	184300	221902000	138200	138200	138200	138200	0
130	20231221	184200	221902000	138200	138200	138200	138200	0
131	20231221	184100	221902000	138200	138200	138200	138200	0
132	20231221	184000	221902000	138200	138200	138200	138200	0
133	20231221	183900	221902000	138200	138200	138200	138200	0
134	20231221	183800	221902000	138200	138200	138200	138200	0
135	20231221	183700	221902000	138200	138200	138200	138200	0
136	20231221	183600	221902000	138200	138200	138200	138200	0
137	20231221	183500	221902000	138200	138200	138200	138200	0
138	20231221	183400	221902000	138200	138200	138200	138200	0
139	20231221	183300	221902000	138200	138200	138200	138200	0
140	20231221	183200	221902000	138200	138200	138200	138200	0
141	20231221	183100	221902000	138200	138200	138200	138200	0
142	20231221	183000	221902000	138200	138200	138200	138200	0
143	20231221	182900	221902000	138200	138200	138200	138200	0
144	20231221	182800	221902000	138200	138200	138200	138200	0
145	20231221	182700	221902000	138200	138200	138200	138200	0
146	20231221	182600	221902000	138200	138200	138200	138200	0
147	20231221	182500	221902000	138200	138200	138200	138200	0
148	20231221	182400	221902000	138200	138200	138200	138200	0
149	20231221	182300	221902000	138200	138200	138200	138200	0
150	20231221	182200	221902000	138200	138200	138200	138200	0
151	20231221	182100	221902000	138200	138200	138200	138200	0
152	20231221	182000	221902000	138200	138200	138200	138200	71
153	20231221	181900	221902000	138200	138200	138200	138200	0
154	20231221	181800	221902000	138200	138200	138200	138200	0
155	20231221	181700	221902000	138200	138200	138200	138200	0
156	20231221	181600	221902000	138200	138200	138200	138200	0
157	20231221	181500	221902000	138200	138200	138200	138200	0
158	20231221	181400	221902000	138200	138200	138200	138200	0
159	20231221	181300	221902000	138200	138200	138200	138200	0
160	20231221	181200	221902000	138200	138200	138200	138200	0
161	20231221	181100	221902000	138200	138200	138200	138200	0
162	20231221	181000	221902000	138200	138200	138200	138200	0
163	20231221	180900	221902000	138200	138200	138200	138200	0
164	20231221	180800	221902000	138200	138200	138200	138200	0
165	20231221	180700	221902000	138200	138200	138200	138200	0
166	20231221	180600	221902000	138200	138200	138200	138200	0
167	20231221	180500	221902000	138200	138200	138200	138200	0
168	20231221	180400	221902000	138200	138200	138200	138200	0
169	20231221	180300	221902000	138200	138200	138200	138200	0
170	20231221	180200	221902000	138200	138200	138200	138200	0
171	20231221	180100	221902000	138200	138200	138200	138200	0
172	20231221	180000	221902000	138200	138200	138200	138200	0
173	20231221	175900	221902000	138200	138200	138200	138200	0
174	20231221	175800	221902000	138200	138200	138200	138200	0
175	20231221	175700	221902000	138200	138200	138200	138200	0
176	20231221	175600	221902000	138200	138200	138200	138200	0
177	20231221	175500	221902000	138200	138200	138200	138200	0
178	20231221	175400	221902000	138200	138200	138200	138200	0
179	20231221	175300	221902000	138200	138200	138200	138200	0
180	20231221	175200	221902000	138200	138200	138200	138200	0
181	20231221	175100	221902000	138200	138200	138200	138200	0
182	20231221	175000	221902000	138200	138200	138200	138200	71
183	20231221	174900	221902000	138200	138200	138200	138200	0
184	20231221	174800	221902000	138200	138200	138200	138200	0
185	20231221	174700	221902000	138200	138200	138200	138200	0
186	20231221	174600	221902000	138200	138200	138200	138200	0
187	20231221	174500	221902000	138200	138200	138200	138200	0
188	20231221	174400	221902000	138200	138200	138200	138200	0
189	20231221	174300	221902000	138200	138200	138200	138200	0
190	20231221	174200	221902000	138200	138200	138200	138200	0
191	20231221	174100	221902000	138200	138200	138200	138200	0
192	20231221	174000	221902000	138200	138200	138200	138200	0
193	20231221	173900	221902000	138200	138200	138200	138200	0
194	20231221	173800	221902000	138200	138200	138200	138200	0
195	20231221	173700	221902000	138200	138200	138200	138200	0
196	20231221	173600	221902000	138200	138200	138200	138200	0
197	20231221	173500	221902000	138200	138200	138200	138200	0
198	20231221	173400	221902000	138200	138200	138200	138200	0
199	20231221	173300	221902000	138200	138200	138200	138200	0
200	20231221	173200	221902000	138200	138200	138200	138200	0
201	20231221	173100	221902000	138200	138200	138200	138200	0
202	20231221	173000	221902000	138200	138200	138200	138200	0
203	20231221	172900	221902000	138200	138200	138200	138200	0
204	20231221	172800	221902000	138200	138200	138200	138200	0
205	20231221	172700	221902000	138200	138200	138200	138200	0
206	20231221	172600	221902000	138200	138200	138200	138200	0
207	20231221	172500	221902000	138200	138200	138200	138200	0
208	20231221	172400	221902000	138200	138200	138200	138200	0
209	20231221	172300	221902000	138200	138200	138200	138200	0
210	20231221	172200	221902000	138200	138200	138200	138200	0
211	20231221	172100	221902000	138200	138200	138200	138200	0
212	20231221	172000	221902000	138200	138200	138200	138200	71
213	20231221	171900	221902000	138200	138200	138200	138200	0
214	20231221	171800	221902000	138200	138200	138200	138200	0
215	20231221	171700	221902000	138200	138200	138200	138200	0
216	20231221	171600	221902000	138200	138200	138200	138200	0
217	20231221	171500	221902000	138200	138200	138200	138200	0
218	20231221	171400	221902000	138200	138200	138200	138200	0
219	20231221	171300	221902000	138200	138200	138200	138200	0
220	20231221	171200	221902000	138200	138200	138200	138200	0
221	20231221	171100	221902000	138200	138200	138200	138200	0
222	20231221	171000	221902000	138200	138200	138200	138200	0
223	20231221	170900	221902000	138200	138200	138200	138200	0
224	20231221	170800	221902000	138200	138200	138200	138200	0
225	20231221	170700	221902000	138200	138200	138200	138200	0
226	20231221	170600	221902000	138200	138200	138200	138200	0
227	20231221	170500	221902000	138200	138200	138200	138200	0
228	20231221	170400	221902000	138200	138200	138200	138200	0
229	20231221	170300	221902000	138200	138200	138200	138200	0
230	20231221	170200	221902000	138200	138200	138200	138200	0
231	20231221	170100	221902000	138200	138200	138200	138200	0
232	20231221	170000	221902000	138200	138200	138200	138200	0
233	20231221	165900	221902000	138200	138200	138200	138200	0
234	20231221	165800	221902000	138200	138200	138200	138200	0
235	20231221	165700	221902000	138200	138200	138200	138200	0
236	20231221	165600	221902000	138200	138200	138200	138200	0
237	20231221	165500	221902000	138200	138200	138200	138200	0
238	20231221	165400	221902000	138200	138200	138200	138200	0
239	20231221	165300	221902000	138200	138200	138200	138200	0
240	20231221	165200	221902000	138200	138200	138200	138200	0
241	20231221	165100	221902000	138200	138200	138200	138200	0
242	20231221	165000	221902000	138200	138200	138200	138200	71
243	20231221	164900	221902000	138200	138200	138200	138200	0
244	20231221	164800	221902000	138200	138200	138200	138200	0
245	20231221	164700	221902000	138200	138200	138200	138200	0
246	20231221	164600	221902000	138200	138200	138200	138200	0
247	20231221	164500	221902000	138200	138200	138200	138200	0
248	20231221	164400	221902000	138200	138200	138200	138200	0
249	20231221	164300	221902000	138200	138200	138200	138200	0
250	20231221	164200	221902000	138200	138200	138200	138200	0
251	20231221	164100	221902000	138200	138200	138200	138200	0
252	20231221	164000	221902000	138200	138200	138200	138200	0
253	20231221	163900	221902000	138200	138200	138200	138200	0
254	20231221	163800	221902000	138200	138200	138200	138200	0
255	20231221	163700	221902000	138200	138200	138200	138200	0
256	20231221	163600	221902000	138200	138200	138200	138200	0
257	20231221	163500	221902000	138200	138200	138200	138200	0
258	20231221	163400	221902000	138200	138200	138200	138200	0
259	20231221	163300	221902000	138200	138200	138200	138200	0
260	20231221	163200	221902000	138200	138200	138200	138200	0
261	20231221	163100	221902000	138200	138200	138200	138200	0
262	20231221	163000	221902000	138200	138200	138200	138200	0
263	20231221	162900	221902000	138200	138200	138200	138200	0
264	20231221	162800	221902000	138200	138200	138200	138200	0
265	20231221	162700	221902000	138200	138200	138200	138200	0
266	20231221	162600	221902000	138200	138200	138200	138200	0
267	20231221	162500	221902000	138200	138200	138200	138200	0
268	20231221	162400	221902000	138200	138200	138200	138200	0
269	20231221	162300	221902000	138200	138200	138200	138200	0
270	20231221	162200	221902000	138200	138200	138200	138200	0
271	20231221	162100	221902000	138200	138200	138200	138200	0
272	20231221	162000	221902000	138200	138200	138200	138200	71
273	20231221	161900	221902000	138200	138200	138200	138200	0
274	20231221	161800	221902000	138200	138200	138200	138200	0
275	20231221	161700	221902000	138200	138200	138200	138200	0
276	20231221	161600	221902000	138200	138200	138200	138200	0
277	20231221	161500	221902000	138200	138200	138200	138200	0
278	20231221	161400	221902000	138200	138200	138200	138200	0
279	20231221	161300	221902000	138200	138200	138200	138200	0
280	20231221	161200	221902000	138200	138200	138200	138200	0
281	20231221	161100	221902000	138200	138200	138200	138200	0
282	20231221	161000	221902000	138200	138200	138200	138200	0
283	20231221	160900	221902000	138200	138200	138200	138200	0
284	20231221	160800	221902000	138200	138200	138200	138200	0
285	20231221	160700	221902000	138200	138200	138200	138200	0
286	20231221	160600	221902000	138200	138200	138200	138200	0
287	20231221	160500	221902000	138200	138200	138200	138200	0
288	20231221	160400	221902000	138200	138200	138200	138200	0
289	20231221	160300	221902000	138200	138200	138200	138200	0
290	20231221	160200	221902000	138200	138200	138200	138200	0
291	20231221	160100	221902000	138200	138200	138200	138200	0
292	20231221	160000	221902000	138200	138200	138200	138200	0
293	20231221	155900	221902000	138200	138200	138200	138200	0
294	20231221	155800	221902000	138200	138200	138200	138200	0
295	20231221	155700	221902000	138200	138200	138200	138200	0
296	20231221	155600	221902000	138200	138200	138200	138200	0
297	20231221	155500	221902000	138200	138200	138200	138200	0
298	20231221	155400	221902000	138200	138200	138200	138200	0
299	20231221	155300	221902000	138200	138200	138200	138200	0
300	20231221	155200	221902000	138200	138200	138200	138200	0
301	20231221	155100	221902000	138200	138200	138200	138200	0
302	20231221	155000	221902000	138200	138200	138200	138200	71
303	20231221	154900	221902000	138200	138200	138200	138200	0
304	20231221	154800	221902000	138200	138200	138200	138200	0
305	20231221	154700	221902000	138200	138200	138200	138200	0
306	20231221	154600	221902000	138200	138200	138200	138200	0
307	20231221	154500	221902000	138200	138200	138200	138200	0
308	20231221	154400	221902000	138200	138200	138200	138200	0
309	20231221	154300	221902000	138200	138200	138200	138200	0
310	20231221	154200	221902000	138200	138200	138200	138200	0
311	20231221	154100	221902000	138200	138200	138200	138200	0
312	20231221	154000	221902000	138200	138200	138200	138200	0
313	20231221	153900	221902000	138200	138200	138200	138200	0
314	20231221	153800	221902000	138200	138200	138200	138200	0
315	20231221	153700	221902000	138200	138200	138200	138200	0
316	20231221	153600	221902000	138200	138200	138200	138200	0
317	20231221	153500	221902000	138200	138200	138200	138200	0
318	20231221	153400	221902000	138200	138200	138200	138200	0
319	20231221	153300	221902000	138200	138200	138200	138200	0
320	20231221	153200	221902000	138200	138200	138200	138200	0
321	20231221	153100	221902000	138200	138200	138200	138200	0
322	20231221	153000	221902000	138200	138200	138200	138200	71
323	20231221	152900	212089800	138600	138600	138600	138600	0
324	20231221	152800	212089800	138600	138600	138600	138600	0
325	20231221	152700	212089800	138600	138600	138600	138600	0
326	20231221	152600	212089800	138600	138600	138600	138600	0
327	20231221	152500	212089800	138600	138600	138600	138600	0
328	20231221	152400	212089800	138600	138600	138600	138600	0
329	20231221	152300	212089800	138600	138600	138600	138600	0
330	20231221	152200	212089800	138600	138600	138600	138600	0
331	20231221	152100	212089800	138600	138600	138600	138600	0
332	20231221	152000	212089800	138600	138600	138600	138600	0
333	20231221	151900	212089800	138600	138600	138600	138600	0
334	20231221	151800	212089800	138600	138600	138600	138600	0
335	20231221	151700	212089800	138600	138600	138600	138600	0
336	20231221	151600	212089800	138600	138600	138600	138600	0
337	20231221	151500	212089800	138600	138600	138600	138600	0
338	20231221	151400	212089800	138600	138600	138600	138600	0
339	20231221	151300	212089800	138600	138600	138600	138600	0
340	20231221	151200	212089800	138600	138600	138600	138600	0
341	20231221	151100	212089800	138600	138600	138600	138600	0
342	20231221	151000	212089800	138600	138800	138800	138600	2
343	20231221	150900	211812400	139400	139400	139400	139400	0
344	20231221	150800	211812400	139400	138800	139400	138800	8
345	20231221	150700	210700900	138800	138800	138800	138800	0
346	20231221	150600	210700900	138800	138800	138800	138800	0
347	20231221	150500	210700900	138800	138800	138800	138800	0
348	20231221	150400	210700900	138800	139400	139400	138800	13
349	20231221	150300	208891600	139500	139500	139500	139500	0
350	20231221	150200	208891600	139500	139500	139500	139500	0
351	20231221	150100	208891600	139500	139500	139500	139500	5
352	20231221	150000	208194100	139500	139500	139500	139500	0
353	20231221	145900	208194100	139500	139500	139500	139500	0
354	20231221	145800	208194100	139500	139500	139500	139500	0
355	20231221	145700	208194100	139500	139500	139500	139500	1
356	20231221	145600	208054600	139500	139500	139500	139500	0
357	20231221	145500	208054600	139500	139500	139500	139500	17
358	20231221	145400	205683100	139500	139500	139500	139500	58
359	20231221	145300	197592100	139500	139400	139500	139400	69
360	20231221	145200	187968500	139400	139400	139400	139400	0
361	20231221	145100	187968500	139400	139400	139400	139400	0
362	20231221	145000	187968500	139400	139400	139400	139400	0
363	20231221	144900	187968500	139400	139400	139400	139400	1
364	20231221	144800	187829100	139400	139400	139400	139400	0
365	20231221	144700	187829100	139400	139400	139400	139400	0
366	20231221	144600	187829100	139400	139400	139400	139400	0
367	20231221	144500	187829100	139400	139400	139400	139400	0
368	20231221	144400	187829100	139400	139400	139400	139400	1
369	20231221	144300	187689700	139300	139300	139300	139300	1
370	20231221	144200	187550400	139000	139000	139000	139000	0
371	20231221	144100	187550400	139000	139200	139400	139000	10
372	20231221	144000	186158800	139100	139100	139100	139100	3
373	20231221	143900	185741500	139200	139200	139200	139200	0
374	20231221	143800	185741500	139200	139200	139200	139200	0
375	20231221	143700	185741500	139200	139200	139200	139200	0
376	20231221	143600	185741500	139200	139200	139200	139200	0
377	20231221	143500	185741500	139200	139200	139200	139200	0
378	20231221	143400	185741500	139200	139100	139200	139100	6
379	20231221	143300	184906800	139100	139100	139100	139100	1
380	20231221	143200	184767700	139200	139200	139200	139200	0
381	20231221	143100	184767700	139200	139200	139200	139200	0
382	20231221	143000	184767700	139200	139200	139200	139200	0
383	20231221	142900	184767700	139200	139200	139200	139200	0
384	20231221	142800	184767700	139200	139200	139200	139200	0
385	20231221	142700	184767700	139200	139200	139200	139200	0
386	20231221	142600	184767700	139200	139200	139200	139200	0
387	20231221	142500	184767700	139200	139200	139200	139200	0
388	20231221	142400	184767700	139200	139200	139200	139200	0
389	20231221	142300	184767700	139200	139200	139200	139200	0
390	20231221	142200	184767700	139200	139200	139200	139200	0
391	20231221	142100	184767700	139200	139200	139200	139200	0
392	20231221	142000	184767700	139200	139200	139200	139200	0
393	20231221	141900	184767700	139200	139200	139200	139200	0
394	20231221	141800	184767700	139200	139200	139200	139200	1
395	20231221	141700	184628500	139200	139200	139200	139200	1
396	20231221	141600	184489300	139200	139200	139200	139200	0
397	20231221	141500	184489300	139200	139200	139200	139200	2
398	20231221	141400	184210900	139100	139100	139100	139100	2
399	20231221	141300	183932700	139100	139100	139100	139100	0
400	20231221	141200	183932700	139100	139100	139100	139100	0
401	20231221	141100	183932700	139100	139100	139100	139100	1
402	20231221	141000	183793600	139100	139100	139100	139100	0
403	20231221	140900	183793600	139100	139100	139100	139100	0
404	20231221	140800	183793600	139100	139100	139100	139100	0
405	20231221	140700	183793600	139100	139100	139100	139100	2
406	20231221	140600	183515400	139200	139200	139200	139200	0
407	20231221	140500	183515400	139200	139200	139200	139200	0
408	20231221	140400	183515400	139200	139200	139200	139200	0
409	20231221	140300	183515400	139200	139200	139200	139200	0
410	20231221	140200	183515400	139200	139200	139200	139200	0
411	20231221	140100	183515400	139200	139200	139200	139200	0
412	20231221	140000	183515400	139200	139000	139200	139000	120
413	20231221	135900	166817000	139000	139000	139000	139000	0
414	20231221	135800	166817000	139000	139000	139000	139000	0
415	20231221	135700	166817000	139000	139000	139000	139000	0
416	20231221	135600	166817000	139000	139000	139000	139000	1
417	20231221	135500	166678000	138500	138500	138500	138500	0
418	20231221	135400	166678000	138500	138500	138500	138500	1
419	20231221	135300	166539500	139000	139000	139000	139000	0
420	20231221	135200	166539500	139000	139000	139000	139000	0
421	20231221	135100	166539500	139000	139000	139000	139000	2
422	20231221	135000	166261500	139000	139000	139000	139000	0
423	20231221	134900	166261500	139000	138900	139000	138900	22
424	20231221	134800	163203600	139000	138700	139000	138700	91
425	20231221	134700	150577700	138700	138600	138700	138600	52
426	20231221	134600	143365700	138600	138600	138600	138600	0
427	20231221	134500	143365700	138600	138600	138600	138600	0
428	20231221	134400	143365700	138600	138600	138600	138600	0
429	20231221	134300	143365700	138600	138600	138600	138600	0
430	20231221	134200	143365700	138600	138600	138600	138600	0
431	20231221	134100	143365700	138600	138500	138600	138500	2
432	20231221	134000	143088600	138600	138400	138600	138400	77
433	20231221	133900	132425700	138300	138300	138300	138300	0
434	20231221	133800	132425700	138300	138300	138300	138300	0
435	20231221	133700	132425700	138300	138300	138300	138300	0
436	20231221	133600	132425700	138300	138300	138300	138300	0
437	20231221	133500	132425700	138300	138300	138300	138300	0
438	20231221	133400	132425700	138300	138300	138300	138300	0
439	20231221	133300	132425700	138300	138300	138300	138300	0
440	20231221	133200	132425700	138300	138300	138300	138300	0
441	20231221	133100	132425700	138300	138300	138300	138300	0
442	20231221	133000	132425700	138300	138300	138300	138300	0
443	20231221	132900	132425700	138300	138300	138300	138300	0
444	20231221	132800	132425700	138300	138300	138300	138300	0
445	20231221	132700	132425700	138300	138300	138300	138300	2
446	20231221	132600	132149100	138300	138300	138300	138300	0
447	20231221	132500	132149100	138300	138300	138300	138300	0
448	20231221	132400	132149100	138300	138300	138300	138300	0
449	20231221	132300	132149100	138300	138300	138300	138300	0
450	20231221	132200	132149100	138300	138300	138300	138300	1
451	20231221	132100	132010800	138300	138300	138300	138300	0
452	20231221	132000	132010800	138300	138300	138300	138300	0
453	20231221	131900	132010800	138300	138300	138300	138300	0
454	20231221	131800	132010800	138300	138300	138300	138300	2
455	20231221	131700	131734200	138100	138100	138100	138100	0
456	20231221	131600	131734200	138100	138100	138100	138100	0
457	20231221	131500	131734200	138100	138100	138100	138100	0
458	20231221	131400	131734200	138100	138100	138100	138100	0
459	20231221	131300	131734200	138100	138100	138100	138100	0
460	20231221	131200	131734200	138100	138100	138100	138100	0
461	20231221	131100	131734200	138100	138100	138100	138100	0
462	20231221	131000	131734200	138100	138100	138100	138100	41
463	20231221	130900	126072100	138100	138100	138100	138100	0
464	20231221	130800	126072100	138100	138100	138100	138100	0
465	20231221	130700	126072100	138100	138100	138100	138100	0
466	20231221	130600	126072100	138100	138100	138100	138100	0
467	20231221	130500	126072100	138100	138100	138100	138100	0
468	20231221	130400	126072100	138100	138100	138100	138100	0
469	20231221	130300	126072100	138100	138100	138100	138100	0
470	20231221	130200	126072100	138100	138100	138100	138100	0
471	20231221	130100	126072100	138100	138000	138100	138000	2
472	20231221	130000	125796000	138000	138000	138000	138000	0
473	20231221	125900	125796000	138000	138000	138000	138000	1
474	20231221	125800	125658000	138100	138100	138100	138100	0
475	20231221	125700	125658000	138100	138100	138100	138100	0
476	20231221	125600	125658000	138100	138100	138100	138100	0
477	20231221	125500	125658000	138100	138100	138100	138100	0
478	20231221	125400	125658000	138100	138100	138100	138100	0
479	20231221	125300	125658000	138100	138100	138100	138100	3
480	20231221	125200	125243700	138100	138100	138100	138100	1
481	20231221	125100	125105600	138000	138000	138000	138000	0
482	20231221	125000	125105600	138000	138000	138000	138000	0
483	20231221	124900	125105600	138000	138000	138000	138000	0
484	20231221	124800	125105600	138000	138000	138000	138000	0
485	20231221	124700	125105600	138000	138000	138000	138000	2
486	20231221	124600	124829600	138000	138000	138000	138000	1
487	20231221	124500	124691600	138000	138000	138000	138000	0
488	20231221	124400	124691600	138000	138000	138000	138000	0
489	20231221	124300	124691600	138000	138000	138000	138000	0
490	20231221	124200	124691600	138000	138000	138000	138000	0
491	20231221	124100	124691600	138000	138000	138000	138000	0
492	20231221	124000	124691600	138000	138000	138000	138000	0
493	20231221	123900	124691600	138000	138000	138000	138000	1
494	20231221	123800	124553600	138000	138000	138000	138000	0
495	20231221	123700	124553600	138000	138000	138000	138000	0
496	20231221	123600	124553600	138000	138000	138000	138000	0
497	20231221	123500	124553600	138000	138000	138000	138000	0
498	20231221	123400	124553600	138000	138000	138000	138000	0
499	20231221	123300	124553600	138000	138000	138000	138000	0
500	20231221	123200	124553600	138000	138000	138000	138000	10
501	20231221	123100	123173600	138000	138000	138000	138000	1
502	20231221	123000	123035600	138000	138000	138000	138000	0
503	20231221	122900	123035600	138000	137900	138000	137900	2
504	20231221	122800	122759700	138000	138000	138000	138000	0
505	20231221	122700	122759700	138000	137800	138000	137800	26
506	20231221	122600	119176700	137800	137800	137800	137800	0
507	20231221	122500	119176700	137800	137800	137800	137800	0
508	20231221	122400	119176700	137800	137800	137800	137800	0
509	20231221	122300	119176700	137800	137800	137800	137800	0
510	20231221	122200	119176700	137800	137800	137800	137800	0
511	20231221	122100	119176700	137800	137800	137800	137800	0
512	20231221	122000	119176700	137800	137800	137800	137800	0
513	20231221	121900	119176700	137800	137800	137800	137800	1
514	20231221	121800	119038900	137800	137800	137800	137800	0
515	20231221	121700	119038900	137800	137800	137800	137800	0
516	20231221	121600	119038900	137800	137800	137800	137800	0
517	20231221	121500	119038900	137800	137800	137800	137800	0
518	20231221	121400	119038900	137800	137800	137800	137800	0
519	20231221	121300	119038900	137800	137800	137800	137800	1
520	20231221	121200	118901100	137800	137800	137800	137800	0
521	20231221	121100	118901100	137800	137800	137800	137800	0
522	20231221	121000	118901100	137800	137800	137800	137800	0
523	20231221	120900	118901100	137800	137800	137800	137800	0
524	20231221	120800	118901100	137800	137800	137800	137800	1
525	20231221	120700	118763300	137800	137800	137800	137800	1
526	20231221	120600	118625500	137800	137800	137800	137800	0
527	20231221	120500	118625500	137800	137800	137800	137800	0
528	20231221	120400	118625500	137800	137800	137800	137800	0
529	20231221	120300	118625500	137800	137800	137800	137800	0
530	20231221	120200	118625500	137800	137800	137800	137800	0
531	20231221	120100	118625500	137800	137800	137800	137800	1
532	20231221	120000	118487700	137800	137800	137800	137800	0
533	20231221	115900	118487700	137800	137800	137800	137800	0
534	20231221	115800	118487700	137800	137800	137800	137800	0
535	20231221	115700	118487700	137800	137800	137800	137800	0
536	20231221	115600	118487700	137800	137800	137800	137800	0
537	20231221	115500	118487700	137800	137800	137800	137800	0
538	20231221	115400	118487700	137800	137800	137800	137800	0
539	20231221	115300	118487700	137800	137800	137800	137800	0
540	20231221	115200	118487700	137800	137800	137800	137800	0
541	20231221	115100	118487700	137800	137800	137800	137800	1
542	20231221	115000	118349900	137800	137800	137800	137800	0
543	20231221	114900	118349900	137800	137800	137800	137800	0
544	20231221	114800	118349900	137800	137800	137800	137800	0
545	20231221	114700	118349900	137800	137800	137800	137800	1
546	20231221	114600	118212100	137800	137800	137800	137800	0
547	20231221	114500	118212100	137800	137800	137800	137800	0
548	20231221	114400	118212100	137800	137800	137800	137800	0
549	20231221	114300	118212100	137800	137800	137800	137800	0
550	20231221	114200	118212100	137800	137800	137800	137800	0
551	20231221	114100	118212100	137800	137800	137800	137800	0
552	20231221	114000	118212100	137800	137800	137800	137800	0
553	20231221	113900	118212100	137800	137800	137800	137800	0
554	20231221	113800	118212100	137800	137800	137800	137800	0
555	20231221	113700	118212100	137800	137800	137800	137800	1
556	20231221	113600	118074300	137800	137800	137800	137800	0
557	20231221	113500	118074300	137800	137800	137800	137800	0
558	20231221	113400	118074300	137800	137800	137800	137800	1
559	20231221	113300	117936500	137800	137800	137800	137800	0
560	20231221	113200	117936500	137800	137800	137800	137800	0
561	20231221	113100	117936500	137800	137800	137800	137800	1
562	20231221	113000	117798700	137800	137800	137800	137800	0
563	20231221	112900	117798700	137800	137800	137800	137800	0
564	20231221	112800	117798700	137800	137800	137800	137800	1
565	20231221	112700	117660900	137500	137500	137500	137500	0
566	20231221	112600	117660900	137500	137500	137500	137500	0
567	20231221	112500	117660900	137500	137500	137500	137500	0
568	20231221	112400	117660900	137500	137500	137500	137500	0
569	20231221	112300	117660900	137500	137500	137500	137500	0
570	20231221	112200	117660900	137500	137500	137500	137500	0
571	20231221	112100	117660900	137500	137500	137500	137500	0
572	20231221	112000	117660900	137500	137500	137500	137500	0
573	20231221	111900	117660900	137500	137500	137500	137500	0
574	20231221	111800	117660900	137500	137500	137500	137500	0
575	20231221	111700	117660900	137500	137500	137500	137500	0
576	20231221	111600	117660900	137500	137500	137500	137500	0
577	20231221	111500	117660900	137500	137500	137500	137500	0
578	20231221	111400	117660900	137500	137400	137500	137400	52
579	20231221	111300	110516000	137300	137300	137300	137300	0
580	20231221	111200	110516000	137300	137300	137300	137300	0
581	20231221	111100	110516000	137300	137300	137300	137300	0
582	20231221	111000	110516000	137300	137300	137300	137300	0
583	20231221	110900	110516000	137300	137300	137300	137300	0
584	20231221	110800	110516000	137300	137300	137300	137300	0
585	20231221	110700	110516000	137300	137300	137300	137300	0
586	20231221	110600	110516000	137300	137300	137300	137300	0
587	20231221	110500	110516000	137300	137300	137300	137300	0
588	20231221	110400	110516000	137300	137300	137300	137300	0
589	20231221	110300	110516000	137300	137300	137300	137300	0
590	20231221	110200	110516000	137300	137300	137300	137300	0
591	20231221	110100	110516000	137300	137300	137300	137300	0
592	20231221	110000	110516000	137300	137300	137300	137300	1
593	20231221	105900	110378700	137400	137400	137400	137400	0
594	20231221	105800	110378700	137400	137400	137400	137400	0
595	20231221	105700	110378700	137400	137400	137400	137400	1
596	20231221	105600	110241300	137500	137500	137500	137500	0
597	20231221	105500	110241300	137500	137500	137500	137500	0
598	20231221	105400	110241300	137500	137500	137500	137500	0
599	20231221	105300	110241300	137500	137500	137500	137500	0
600	20231221	105200	110241300	137500	137500	137500	137500	9
601	20231221	105100	109003800	137500	137500	137500	137500	0
602	20231221	105000	109003800	137500	137500	137500	137500	0
603	20231221	104900	109003800	137500	137500	137500	137500	0
604	20231221	104800	109003800	137500	137500	137500	137500	0
605	20231221	104700	109003800	137500	137500	137500	137500	0
606	20231221	104600	109003800	137500	137500	137500	137500	0
607	20231221	104500	109003800	137500	137500	137500	137500	1
608	20231221	104400	108866300	137500	137500	137500	137500	0
609	20231221	104300	108866300	137500	137500	137500	137500	0
610	20231221	104200	108866300	137500	137500	137500	137500	0
611	20231221	104100	108866300	137500	137500	137500	137500	0
612	20231221	104000	108866300	137500	137500	137500	137500	0
613	20231221	103900	108866300	137500	137500	137500	137500	0
614	20231221	103800	108866300	137500	137500	137500	137500	7
615	20231221	103700	107903800	138000	138000	138000	138000	0
616	20231221	103600	107903800	138000	138000	138000	138000	0
617	20231221	103500	107903800	138000	138000	138000	138000	0
618	20231221	103400	107903800	138000	138000	138000	138000	2
619	20231221	103300	107627800	138000	138000	138000	138000	0
620	20231221	103200	107627800	138000	138000	138000	138000	0
621	20231221	103100	107627800	138000	138000	138000	138000	0
622	20231221	103000	107627800	138000	138000	138000	138000	1
623	20231221	102900	107489800	138100	138100	138100	138100	0
624	20231221	102800	107489800	138100	138100	138100	138100	0
625	20231221	102700	107489800	138100	138100	138100	138100	0
626	20231221	102600	107489800	138100	138100	138100	138100	0
627	20231221	102500	107489800	138100	138100	138100	138100	1
628	20231221	102400	107351700	137500	137500	137500	137500	0
629	20231221	102300	107351700	137500	137500	137500	137500	118
630	20231221	102200	91126700	138800	138800	138800	138800	0
631	20231221	102100	91126700	138800	138800	138800	138800	0
632	20231221	102000	91126700	138800	138800	138800	138800	0
633	20231221	101900	91126700	138800	138800	138800	138800	0
634	20231221	101800	91126700	138800	138800	138800	138800	0
635	20231221	101700	91126700	138800	138800	138800	138800	2
636	20231221	101600	90849100	137300	138700	138700	137200	4
637	20231221	101500	90297200	137100	136900	138800	136900	105
638	20231221	101400	75890400	136900	135900	136900	135900	42
639	20231221	101300	70178300	135900	135900	135900	135900	0
640	20231221	101200	70178300	135900	135900	135900	135900	0
641	20231221	101100	70178300	135900	135900	135900	135900	0
642	20231221	101000	70178300	135900	135900	135900	135900	0
643	20231221	100900	70178300	135900	135900	135900	135900	0
644	20231221	100800	70178300	135900	135900	135900	135900	0
645	20231221	100700	70178300	135900	135900	135900	135900	0
646	20231221	100600	70178300	135900	135900	135900	135900	0
647	20231221	100500	70178300	135900	135900	135900	135900	0
648	20231221	100400	70178300	135900	135900	135900	135900	0
649	20231221	100300	70178300	135900	135900	135900	135900	0
650	20231221	100200	70178300	135900	135900	135900	135900	0
651	20231221	100100	70178300	135900	135900	135900	135900	0
652	20231221	100000	70178300	135900	135900	135900	135900	2
653	20231221	095900	69906500	135900	135900	135900	135900	0
654	20231221	095800	69906500	135900	135900	135900	135900	0
655	20231221	095700	69906500	135900	135800	135900	135800	2
656	20231221	095600	69634800	135900	135900	135900	135900	0
657	20231221	095500	69634800	135900	135900	135900	135900	0
658	20231221	095400	69634800	135900	135900	135900	135900	0
659	20231221	095300	69634800	135900	135900	135900	135900	0
660	20231221	095200	69634800	135900	135900	135900	135900	0
661	20231221	095100	69634800	135900	135900	135900	135900	0
662	20231221	095000	69634800	135900	135900	135900	135900	0
663	20231221	094900	69634800	135900	135900	135900	135900	0
664	20231221	094800	69634800	135900	135900	135900	135900	0
665	20231221	094700	69634800	135900	135900	135900	135900	0
666	20231221	094600	69634800	135900	135900	135900	135900	0
667	20231221	094500	69634800	135900	135700	135900	135700	2
668	20231221	094400	69363200	135900	135900	135900	135900	0
669	20231221	094300	69363200	135900	135900	135900	135900	0
670	20231221	094200	69363200	135900	135900	135900	135900	0
671	20231221	094100	69363200	135900	135900	135900	135900	0
672	20231221	094000	69363200	135900	135900	135900	135900	0
673	20231221	093900	69363200	135900	135900	135900	135900	0
674	20231221	093800	69363200	135900	135900	135900	135900	0
675	20231221	093700	69363200	135900	135600	135900	135600	2
676	20231221	093600	69091700	135900	135900	135900	135900	0
677	20231221	093500	69091700	135900	135900	135900	135900	0
678	20231221	093400	69091700	135900	135900	135900	135900	0
679	20231221	093300	69091700	135900	135900	135900	135900	0
680	20231221	093200	69091700	135900	135900	135900	135900	0
681	20231221	093100	69091700	135900	135900	135900	135900	0
682	20231221	093000	69091700	135900	135500	135900	135500	2
683	20231221	092900	68820300	135900	135900	135900	135900	0
684	20231221	092800	68820300	135900	135900	135900	135900	0
685	20231221	092700	68820300	135900	135900	135900	135900	0
686	20231221	092600	68820300	135900	135400	135900	135400	2
687	20231221	092500	68549000	135200	135200	135200	135200	500
688	20231221	092400	949000	135900	135900	135900	135900	0
689	20231221	092300	949000	135900	135900	135900	135900	0
690	20231221	092200	949000	135900	135900	135900	135900	0
691	20231221	092100	949000	135900	135900	135900	135900	0
692	20231221	092000	949000	135900	135900	135900	135900	0
693	20231221	091900	949000	135900	135900	135900	135900	0
694	20231221	091800	949000	135900	135900	135900	135900	0
695	20231221	091700	949000	135900	135800	135900	135300	3
696	20231221	091600	542000	135200	135800	135900	135200	3
697	20231221	091500	135100	135100	135100	135100	135100	1
698	20231221	091400	0	136000	136000	136000	136000	0
699	20231221	091300	0	136000	136000	136000	136000	0
700	20231221	091200	0	136000	136000	136000	136000	0
701	20231221	091100	0	136000	136000	136000	136000	0
702	20231221	091000	0	136000	136000	136000	136000	0
703	20231221	090900	0	136000	136000	136000	136000	0
704	20231221	090800	0	136000	136000	136000	136000	0
705	20231221	090700	0	136000	136000	136000	136000	0
706	20231221	090600	0	136000	136000	136000	136000	0
707	20231221	090500	0	136000	136000	136000	136000	0
708	20231221	090400	0	136000	136000	136000	136000	0
709	20231221	090300	0	136000	136000	136000	136000	0
710	20231221	090200	0	136000	136000	136000	136000	0
711	20231221	090100	0	136000	136000	136000	136000	0
712	20231221	090000	0	136000	136000	136000	136000	0