KissMeData/002840/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	183800	154795600	168900	168900	168900	168900	45
3	20231214	183700	154795600	168900	168900	168900	168900	0
4	20231214	183600	154795600	168900	168900	168900	168900	0
5	20231214	183500	154795600	168900	168900	168900	168900	0
6	20231214	183400	154795600	168900	168900	168900	168900	0
7	20231214	183300	154795600	168900	168900	168900	168900	0
8	20231214	183200	154795600	168900	168900	168900	168900	0
9	20231214	183100	154795600	168900	168900	168900	168900	0
10	20231214	183000	154795600	168900	168900	168900	168900	0
11	20231214	182900	154795600	168900	168900	168900	168900	0
12	20231214	182800	154795600	168900	168900	168900	168900	0
13	20231214	182700	154795600	168900	168900	168900	168900	0
14	20231214	182600	154795600	168900	168900	168900	168900	0
15	20231214	182500	154795600	168900	168900	168900	168900	0
16	20231214	182400	154795600	168900	168900	168900	168900	0
17	20231214	182300	154795600	168900	168900	168900	168900	0
18	20231214	182200	154795600	168900	168900	168900	168900	0
19	20231214	182100	154795600	168900	168900	168900	168900	0
20	20231214	182000	154795600	168900	168900	168900	168900	0
21	20231214	181900	154795600	168900	168900	168900	168900	0
22	20231214	181800	154795600	168900	168900	168900	168900	0
23	20231214	181700	154795600	168900	168900	168900	168900	0
24	20231214	181600	154795600	168900	168900	168900	168900	0
25	20231214	181500	154795600	168900	168900	168900	168900	0
26	20231214	181400	154795600	168900	168900	168900	168900	0
27	20231214	181300	154795600	168900	168900	168900	168900	0
28	20231214	181200	154795600	168900	168900	168900	168900	0
29	20231214	181100	154795600	168900	168900	168900	168900	0
30	20231214	181000	154795600	168900	168900	168900	168900	0
31	20231214	180900	154795600	168900	168900	168900	168900	0
32	20231214	180800	154795600	168900	168900	168900	168900	45
33	20231214	180700	154795600	168900	168900	168900	168900	0
34	20231214	180600	154795600	168900	168900	168900	168900	0
35	20231214	180500	154795600	168900	168900	168900	168900	0
36	20231214	180400	154795600	168900	168900	168900	168900	0
37	20231214	180300	154795600	168900	168900	168900	168900	0
38	20231214	180200	154795600	168900	168900	168900	168900	0
39	20231214	180100	154795600	168900	168900	168900	168900	0
40	20231214	180000	154795600	168900	168900	168900	168900	0
41	20231214	175900	154795600	168900	168900	168900	168900	0
42	20231214	175800	154795600	168900	168900	168900	168900	0
43	20231214	175700	154795600	168900	168900	168900	168900	0
44	20231214	175600	154795600	168900	168900	168900	168900	0
45	20231214	175500	154795600	168900	168900	168900	168900	0
46	20231214	175400	154795600	168900	168900	168900	168900	0
47	20231214	175300	154795600	168900	168900	168900	168900	0
48	20231214	175200	154795600	168900	168900	168900	168900	0
49	20231214	175100	154795600	168900	168900	168900	168900	0
50	20231214	175000	154795600	168900	168900	168900	168900	0
51	20231214	174900	154795600	168900	168900	168900	168900	0
52	20231214	174800	154795600	168900	168900	168900	168900	0
53	20231214	174700	154795600	168900	168900	168900	168900	0
54	20231214	174600	154795600	168900	168900	168900	168900	0
55	20231214	174500	154795600	168900	168900	168900	168900	0
56	20231214	174400	154795600	168900	168900	168900	168900	0
57	20231214	174300	154795600	168900	168900	168900	168900	0
58	20231214	174200	154795600	168900	168900	168900	168900	0
59	20231214	174100	154795600	168900	168900	168900	168900	0
60	20231214	174000	154795600	168900	168900	168900	168900	0
61	20231214	173900	154795600	168900	168900	168900	168900	0
62	20231214	173800	154795600	168900	168900	168900	168900	45
63	20231214	173700	154795600	168900	168900	168900	168900	0
64	20231214	173600	154795600	168900	168900	168900	168900	0
65	20231214	173500	154795600	168900	168900	168900	168900	0
66	20231214	173400	154795600	168900	168900	168900	168900	0
67	20231214	173300	154795600	168900	168900	168900	168900	0
68	20231214	173200	154795600	168900	168900	168900	168900	0
69	20231214	173100	154795600	168900	168900	168900	168900	0
70	20231214	173000	154795600	168900	168900	168900	168900	0
71	20231214	172900	154795600	168900	168900	168900	168900	0
72	20231214	172800	154795600	168900	168900	168900	168900	0
73	20231214	172700	154795600	168900	168900	168900	168900	0
74	20231214	172600	154795600	168900	168900	168900	168900	0
75	20231214	172500	154795600	168900	168900	168900	168900	0
76	20231214	172400	154795600	168900	168900	168900	168900	0
77	20231214	172300	154795600	168900	168900	168900	168900	0
78	20231214	172200	154795600	168900	168900	168900	168900	0
79	20231214	172100	154795600	168900	168900	168900	168900	0
80	20231214	172000	154795600	168900	168900	168900	168900	0
81	20231214	171900	154795600	168900	168900	168900	168900	0
82	20231214	171800	154795600	168900	168900	168900	168900	0
83	20231214	171700	154795600	168900	168900	168900	168900	0
84	20231214	171600	154795600	168900	168900	168900	168900	0
85	20231214	171500	154795600	168900	168900	168900	168900	0
86	20231214	171400	154795600	168900	168900	168900	168900	0
87	20231214	171300	154795600	168900	168900	168900	168900	0
88	20231214	171200	154795600	168900	168900	168900	168900	0
89	20231214	171100	154795600	168900	168900	168900	168900	0
90	20231214	171000	154795600	168900	168900	168900	168900	0
91	20231214	170900	154795600	168900	168900	168900	168900	0
92	20231214	170800	154795600	168900	168900	168900	168900	45
93	20231214	170700	154795600	168900	168900	168900	168900	0
94	20231214	170600	154795600	168900	168900	168900	168900	0
95	20231214	170500	154795600	168900	168900	168900	168900	0
96	20231214	170400	154795600	168900	168900	168900	168900	0
97	20231214	170300	154795600	168900	168900	168900	168900	0
98	20231214	170200	154795600	168900	168900	168900	168900	0
99	20231214	170100	154795600	168900	168900	168900	168900	0
100	20231214	170000	154795600	168900	168900	168900	168900	0
101	20231214	165900	154795600	168900	168900	168900	168900	0
102	20231214	165800	154795600	168900	168900	168900	168900	0
103	20231214	165700	154795600	168900	168900	168900	168900	0
104	20231214	165600	154795600	168900	168900	168900	168900	0
105	20231214	165500	154795600	168900	168900	168900	168900	0
106	20231214	165400	154795600	168900	168900	168900	168900	0
107	20231214	165300	154795600	168900	168900	168900	168900	0
108	20231214	165200	154795600	168900	168900	168900	168900	0
109	20231214	165100	154795600	168900	168900	168900	168900	0
110	20231214	165000	154795600	168900	168900	168900	168900	0
111	20231214	164900	154795600	168900	168900	168900	168900	0
112	20231214	164800	154795600	168900	168900	168900	168900	0
113	20231214	164700	154795600	168900	168900	168900	168900	0
114	20231214	164600	154795600	168900	168900	168900	168900	0
115	20231214	164500	154795600	168900	168900	168900	168900	0
116	20231214	164400	154795600	168900	168900	168900	168900	0
117	20231214	164300	154795600	168900	168900	168900	168900	0
118	20231214	164200	154795600	168900	168900	168900	168900	0
119	20231214	164100	154795600	168900	168900	168900	168900	0
120	20231214	164000	154795600	168900	168900	168900	168900	0
121	20231214	163900	154795600	168900	168900	168900	168900	0
122	20231214	163800	154795600	168900	168900	168900	168900	45
123	20231214	163700	154795600	168900	168900	168900	168900	0
124	20231214	163600	154795600	168900	168900	168900	168900	0
125	20231214	163500	154795600	168900	168900	168900	168900	0
126	20231214	163400	154795600	168900	168900	168900	168900	0
127	20231214	163300	154795600	168900	168900	168900	168900	0
128	20231214	163200	154795600	168900	168900	168900	168900	0
129	20231214	163100	154795600	168900	168900	168900	168900	0
130	20231214	163000	154795600	168900	168900	168900	168900	0
131	20231214	162900	154795600	168900	168900	168900	168900	0
132	20231214	162800	154795600	168900	168900	168900	168900	0
133	20231214	162700	154795600	168900	168900	168900	168900	0
134	20231214	162600	154795600	168900	168900	168900	168900	0
135	20231214	162500	154795600	168900	168900	168900	168900	0
136	20231214	162400	154795600	168900	168900	168900	168900	0
137	20231214	162300	154795600	168900	168900	168900	168900	0
138	20231214	162200	154795600	168900	168900	168900	168900	0
139	20231214	162100	154795600	168900	168900	168900	168900	0
140	20231214	162000	154795600	168900	168900	168900	168900	0
141	20231214	161900	154795600	168900	168900	168900	168900	0
142	20231214	161800	154795600	168900	168900	168900	168900	0
143	20231214	161700	154795600	168900	168900	168900	168900	0
144	20231214	161600	154795600	168900	168900	168900	168900	0
145	20231214	161500	154795600	168900	168900	168900	168900	0
146	20231214	161400	154795600	168900	168900	168900	168900	0
147	20231214	161300	154795600	168900	168900	168900	168900	0
148	20231214	161200	154795600	168900	168900	168900	168900	0
149	20231214	161100	154795600	168900	168900	168900	168900	0
150	20231214	161000	154795600	168900	168900	168900	168900	0
151	20231214	160900	154795600	168900	168900	168900	168900	0
152	20231214	160800	154795600	168900	168900	168900	168900	45
153	20231214	160700	154795600	168900	168900	168900	168900	0
154	20231214	160600	154795600	168900	168900	168900	168900	0
155	20231214	160500	154795600	168900	168900	168900	168900	0
156	20231214	160400	154795600	168900	168900	168900	168900	0
157	20231214	160300	154795600	168900	168900	168900	168900	0
158	20231214	160200	154795600	168900	168900	168900	168900	0
159	20231214	160100	154795600	168900	168900	168900	168900	0
160	20231214	160000	154795600	168900	168900	168900	168900	0
161	20231214	155900	154795600	168900	168900	168900	168900	0
162	20231214	155800	154795600	168900	168900	168900	168900	0
163	20231214	155700	154795600	168900	168900	168900	168900	0
164	20231214	155600	154795600	168900	168900	168900	168900	0
165	20231214	155500	154795600	168900	168900	168900	168900	0
166	20231214	155400	154795600	168900	168900	168900	168900	0
167	20231214	155300	154795600	168900	168900	168900	168900	0
168	20231214	155200	154795600	168900	168900	168900	168900	0
169	20231214	155100	154795600	168900	168900	168900	168900	0
170	20231214	155000	154795600	168900	168900	168900	168900	0
171	20231214	154900	154795600	168900	168900	168900	168900	0
172	20231214	154800	154795600	168900	168900	168900	168900	0
173	20231214	154700	154795600	168900	168900	168900	168900	0
174	20231214	154600	154795600	168900	168900	168900	168900	0
175	20231214	154500	154795600	168900	168900	168900	168900	0
176	20231214	154400	154795600	168900	168900	168900	168900	0
177	20231214	154300	154795600	168900	168900	168900	168900	0
178	20231214	154200	154795600	168900	168900	168900	168900	0
179	20231214	154100	154795600	168900	168900	168900	168900	0
180	20231214	154000	154795600	168900	168900	168900	168900	0
181	20231214	153900	154795600	168900	168900	168900	168900	0
182	20231214	153800	154795600	168900	168900	168900	168900	45
183	20231214	153700	154795600	168900	168900	168900	168900	0
184	20231214	153600	154795600	168900	168900	168900	168900	0
185	20231214	153500	154795600	168900	168900	168900	168900	0
186	20231214	153400	154795600	168900	168900	168900	168900	0
187	20231214	153300	154795600	168900	168900	168900	168900	0
188	20231214	153200	154795600	168900	168900	168900	168900	0
189	20231214	153100	154795600	168900	168900	168900	168900	0
190	20231214	153000	154795600	168900	168900	168900	168900	45
191	20231214	152900	147195100	169300	169300	169300	169300	0
192	20231214	152800	147195100	169300	169300	169300	169300	0
193	20231214	152700	147195100	169300	169300	169300	169300	0
194	20231214	152600	147195100	169300	169300	169300	169300	0
195	20231214	152500	147195100	169300	169300	169300	169300	0
196	20231214	152400	147195100	169300	169300	169300	169300	0
197	20231214	152300	147195100	169300	169300	169300	169300	0
198	20231214	152200	147195100	169300	169300	169300	169300	0
199	20231214	152100	147195100	169300	169300	169300	169300	0
200	20231214	152000	147195100	169300	169300	169300	169300	0
201	20231214	151900	147195100	169300	169300	169300	169300	1
202	20231214	151800	147025800	169000	169000	169000	169000	0
203	20231214	151700	147025800	169000	169000	169000	169000	0
204	20231214	151600	147025800	169000	169000	169000	169000	0
205	20231214	151500	147025800	169000	169000	169000	169000	1
206	20231214	151400	146856800	168900	168900	168900	168900	0
207	20231214	151300	146856800	168900	169300	169300	168900	4
208	20231214	151200	146180000	168900	168900	168900	168900	1
209	20231214	151100	146011100	168900	168900	168900	168900	1
210	20231214	151000	145842200	168900	168900	168900	168900	1
211	20231214	150900	145673300	168900	168900	168900	168900	1
212	20231214	150800	145504400	168900	168900	168900	168900	1
213	20231214	150700	145335500	168900	168900	168900	168900	1
214	20231214	150600	145166600	168900	168900	168900	168900	1
215	20231214	150500	144997700	168900	168900	168900	168900	1
216	20231214	150400	144828800	168900	168900	168900	168900	1
217	20231214	150300	144659900	168900	168900	168900	168900	1
218	20231214	150200	144491000	168900	168900	168900	168900	1
219	20231214	150100	144322100	168900	168900	168900	168900	1
220	20231214	150000	144153200	168900	168900	168900	168900	2
221	20231214	145900	143815400	168900	168900	168900	168900	0
222	20231214	145800	143815400	168900	168900	168900	168900	1
223	20231214	145700	143646500	168900	168900	168900	168900	1
224	20231214	145600	143477600	168900	168900	168900	168900	1
225	20231214	145500	143308700	168900	169300	169300	168900	2
226	20231214	145400	142970500	168900	168900	168900	168900	1
227	20231214	145300	142801600	168900	168900	168900	168900	1
228	20231214	145200	142632700	168900	168900	168900	168900	1
229	20231214	145100	142463800	168900	168900	168900	168900	1
230	20231214	145000	142294900	168900	168900	168900	168900	1
231	20231214	144900	142126000	168900	168900	168900	168900	1
232	20231214	144800	141957100	168900	168900	168900	168900	1
233	20231214	144700	141788200	168900	168900	168900	168900	1
234	20231214	144600	141619300	168900	168900	168900	168900	1
235	20231214	144500	141450400	168900	168900	168900	168900	1
236	20231214	144400	141281500	168900	168900	168900	168900	0
237	20231214	144300	141281500	168900	168900	168900	168900	1
238	20231214	144200	141112600	168900	168900	168900	168900	1
239	20231214	144100	140943700	168900	168900	168900	168900	1
240	20231214	144000	140774800	168900	168900	168900	168900	1
241	20231214	143900	140605900	168900	168900	168900	168900	1
242	20231214	143800	140437000	168900	168900	168900	168900	1
243	20231214	143700	140268100	168900	168900	168900	168900	1
244	20231214	143600	140099200	168900	168900	168900	168900	1
245	20231214	143500	139930300	168900	168900	168900	168900	1
246	20231214	143400	139761400	168900	169300	169300	168900	2
247	20231214	143300	139423200	169300	168900	169300	168900	2
248	20231214	143200	139085000	169100	169100	169100	169100	3
249	20231214	143100	138577700	169100	169100	169100	169100	1
250	20231214	143000	138408600	169100	169100	169100	169100	1
251	20231214	142900	138239500	169100	169100	169100	169100	0
252	20231214	142800	138239500	169100	169100	169100	169100	1
253	20231214	142700	138070400	169100	169100	169100	169100	1
254	20231214	142600	137901300	169100	169100	169100	169100	1
255	20231214	142500	137732200	169300	169300	169300	169300	0
256	20231214	142400	137732200	169300	169300	169300	169300	0
257	20231214	142300	137732200	169300	169300	169300	169300	0
258	20231214	142200	137732200	169300	169300	169300	169300	0
259	20231214	142100	137732200	169300	169300	169300	169300	1
260	20231214	142000	137562900	169300	169300	169300	169300	1
261	20231214	141900	137393600	169300	169300	169300	169300	0
262	20231214	141800	137393600	169300	169300	169300	169300	0
263	20231214	141700	137393600	169300	169300	169300	169300	0
264	20231214	141600	137393600	169300	169300	169300	169300	0
265	20231214	141500	137393600	169300	169300	169300	169300	0
266	20231214	141400	137393600	169300	169300	169300	169300	0
267	20231214	141300	137393600	169300	169300	169300	169300	1
268	20231214	141200	137224300	169300	169300	169300	169300	0
269	20231214	141100	137224300	169300	169300	169300	169300	0
270	20231214	141000	137224300	169300	169300	169300	169300	0
271	20231214	140900	137224300	169300	169300	169300	169300	0
272	20231214	140800	137224300	169300	169300	169300	169300	0
273	20231214	140700	137224300	169300	169300	169300	169300	8
274	20231214	140600	135869900	169300	169300	169300	169300	0
275	20231214	140500	135869900	169300	169300	169300	169300	1
276	20231214	140400	135700600	169300	169300	169300	169300	2
277	20231214	140300	135362000	169100	169100	169100	169100	0
278	20231214	140200	135362000	169100	169100	169100	169100	0
279	20231214	140100	135362000	169100	169100	169100	169100	0
280	20231214	140000	135362000	169100	169100	169100	169100	0
281	20231214	135900	135362000	169100	169100	169100	169100	0
282	20231214	135800	135362000	169100	169100	169100	169100	0
283	20231214	135700	135362000	169100	169100	169100	169100	0
284	20231214	135600	135362000	169100	169100	169100	169100	0
285	20231214	135500	135362000	169100	169100	169100	169100	0
286	20231214	135400	135362000	169100	169100	169100	169100	0
287	20231214	135300	135362000	169100	169100	169100	169100	0
288	20231214	135200	135362000	169100	169100	169100	169100	0
289	20231214	135100	135362000	169100	169100	169100	169100	0
290	20231214	135000	135362000	169100	169100	169100	169100	0
291	20231214	134900	135362000	169100	169100	169100	169100	0
292	20231214	134800	135362000	169100	169100	169100	169100	7
293	20231214	134700	134178300	168800	168800	168800	168800	0
294	20231214	134600	134178300	168800	168800	168800	168800	0
295	20231214	134500	134178300	168800	168800	168800	168800	0
296	20231214	134400	134178300	168800	168900	168900	168800	9
297	20231214	134300	132658600	169100	169100	169100	169100	0
298	20231214	134200	132658600	169100	169100	169100	169100	0
299	20231214	134100	132658600	169100	169100	169100	169100	0
300	20231214	134000	132658600	169100	169100	169100	169100	1
301	20231214	133900	132489500	169100	169100	169100	169100	0
302	20231214	133800	132489500	169100	169100	169100	169100	0
303	20231214	133700	132489500	169100	169100	169100	169100	0
304	20231214	133600	132489500	169100	169100	169100	169100	0
305	20231214	133500	132489500	169100	169100	169100	169100	1
306	20231214	133400	132320400	169100	169100	169100	169100	0
307	20231214	133300	132320400	169100	169100	169100	169100	0
308	20231214	133200	132320400	169100	169100	169100	169100	0
309	20231214	133100	132320400	169100	169100	169100	169100	0
310	20231214	133000	132320400	169100	169100	169100	169100	1
311	20231214	132900	132151300	169100	169100	169100	169100	0
312	20231214	132800	132151300	169100	169100	169100	169100	0
313	20231214	132700	132151300	169100	169100	169100	169100	0
314	20231214	132600	132151300	169100	169100	169100	169100	0
315	20231214	132500	132151300	169100	169100	169100	169100	0
316	20231214	132400	132151300	169100	169100	169100	169100	0
317	20231214	132300	132151300	169100	169100	169100	169100	0
318	20231214	132200	132151300	169100	169100	169100	169100	0
319	20231214	132100	132151300	169100	169100	169100	169100	0
320	20231214	132000	132151300	169100	169100	169100	169100	0
321	20231214	131900	132151300	169100	169100	169100	169100	0
322	20231214	131800	132151300	169100	169100	169100	169100	0
323	20231214	131700	132151300	169100	169100	169100	169100	0
324	20231214	131600	132151300	169100	169100	169100	169100	0
325	20231214	131500	132151300	169100	169100	169100	169100	0
326	20231214	131400	132151300	169100	169100	169100	169100	0
327	20231214	131300	132151300	169100	169100	169100	169100	0
328	20231214	131200	132151300	169100	169100	169100	169100	0
329	20231214	131100	132151300	169100	169100	169100	169100	0
330	20231214	131000	132151300	169100	169100	169100	169100	2
331	20231214	130900	131813100	168800	168800	168800	168800	0
332	20231214	130800	131813100	168800	168800	168800	168800	0
333	20231214	130700	131813100	168800	168800	168800	168800	0
334	20231214	130600	131813100	168800	168800	168800	168800	0
335	20231214	130500	131813100	168800	168800	168800	168800	0
336	20231214	130400	131813100	168800	168800	168800	168800	0
337	20231214	130300	131813100	168800	168800	168800	168800	0
338	20231214	130200	131813100	168800	168800	168800	168800	0
339	20231214	130100	131813100	168800	168800	168800	168800	0
340	20231214	130000	131813100	168800	168800	168800	168800	6
341	20231214	125900	130800300	169100	169100	169100	169100	0
342	20231214	125800	130800300	169100	169100	169100	169100	0
343	20231214	125700	130800300	169100	169100	169100	169100	1
344	20231214	125600	130631200	169100	169100	169100	169100	0
345	20231214	125500	130631200	169100	169100	169100	169100	0
346	20231214	125400	130631200	169100	169100	169100	169100	0
347	20231214	125300	130631200	169100	169100	169100	169100	0
348	20231214	125200	130631200	169100	169100	169100	169100	0
349	20231214	125100	130631200	169100	169100	169100	169100	0
350	20231214	125000	130631200	169100	169100	169100	169100	1
351	20231214	124900	130462100	169100	169100	169100	169100	0
352	20231214	124800	130462100	169100	169100	169100	169100	1
353	20231214	124700	130293000	169100	169100	169100	169100	0
354	20231214	124600	130293000	169100	169100	169100	169100	0
355	20231214	124500	130293000	169100	169100	169100	169100	0
356	20231214	124400	130293000	169100	169100	169100	169100	0
357	20231214	124300	130293000	169100	169100	169100	169100	0
358	20231214	124200	130293000	169100	169100	169100	169100	0
359	20231214	124100	130293000	169100	169100	169100	169100	0
360	20231214	124000	130293000	169100	169100	169100	169100	0
361	20231214	123900	130293000	169100	169100	169100	169100	0
362	20231214	123800	130293000	169100	169100	169100	169100	0
363	20231214	123700	130293000	169100	169100	169100	169100	0
364	20231214	123600	130293000	169100	169100	169100	169100	0
365	20231214	123500	130293000	169100	169100	169100	169100	1
366	20231214	123400	130123900	169100	169100	169100	169100	0
367	20231214	123300	130123900	169100	169100	169100	169100	0
368	20231214	123200	130123900	169100	169100	169100	169100	0
369	20231214	123100	130123900	169100	169100	169100	169100	0
370	20231214	123000	130123900	169100	169100	169100	169100	1
371	20231214	122900	129954800	169100	169100	169100	169100	0
372	20231214	122800	129954800	169100	169100	169100	169100	0
373	20231214	122700	129954800	169100	169100	169100	169100	0
374	20231214	122600	129954800	169100	169100	169100	169100	0
375	20231214	122500	129954800	169100	169100	169100	169100	0
376	20231214	122400	129954800	169100	169100	169100	169100	0
377	20231214	122300	129954800	169100	169100	169100	169100	0
378	20231214	122200	129954800	169100	169100	169100	169100	0
379	20231214	122100	129954800	169100	169100	169100	169100	0
380	20231214	122000	129954800	169100	169100	169100	169100	0
381	20231214	121900	129954800	169100	169100	169100	169100	0
382	20231214	121800	129954800	169100	169100	169100	169100	1
383	20231214	121700	129785700	169100	169100	169100	169100	0
384	20231214	121600	129785700	169100	169100	169100	169100	0
385	20231214	121500	129785700	169100	169100	169100	169100	0
386	20231214	121400	129785700	169100	169100	169100	169100	0
387	20231214	121300	129785700	169100	169100	169100	169100	0
388	20231214	121200	129785700	169100	169100	169100	169100	0
389	20231214	121100	129785700	169100	169100	169100	169100	0
390	20231214	121000	129785700	169100	169100	169100	169100	2
391	20231214	120900	129447500	169300	169300	169300	169300	0
392	20231214	120800	129447500	169300	169300	169300	169300	0
393	20231214	120700	129447500	169300	169300	169300	169300	0
394	20231214	120600	129447500	169300	169300	169300	169300	0
395	20231214	120500	129447500	169300	169300	169300	169300	0
396	20231214	120400	129447500	169300	169300	169300	169300	0
397	20231214	120300	129447500	169300	169300	169300	169300	0
398	20231214	120200	129447500	169300	168800	169300	168800	6
399	20231214	120100	128434200	168900	168900	168900	168900	5
400	20231214	120000	127589700	168900	168900	168900	168900	0
401	20231214	115900	127589700	168900	168900	168900	168900	0
402	20231214	115800	127589700	168900	169000	169000	168900	5
403	20231214	115700	126745100	169000	169000	169000	169000	0
404	20231214	115600	126745100	169000	169000	169000	169000	0
405	20231214	115500	126745100	169000	169000	169000	169000	0
406	20231214	115400	126745100	169000	169000	169000	169000	0
407	20231214	115300	126745100	169000	169000	169000	169000	1
408	20231214	115200	126576100	169000	169000	169000	169000	0
409	20231214	115100	126576100	169000	169000	169000	169000	0
410	20231214	115000	126576100	169000	169000	169000	169000	0
411	20231214	114900	126576100	169000	169000	169000	169000	0
412	20231214	114800	126576100	169000	169000	169000	169000	0
413	20231214	114700	126576100	169000	169000	169000	169000	22
414	20231214	114600	122858100	169000	169000	169000	169000	2
415	20231214	114500	122520100	169000	169000	169000	169000	0
416	20231214	114400	122520100	169000	169000	169000	169000	0
417	20231214	114300	122520100	169000	169000	169000	169000	0
418	20231214	114200	122520100	169000	169000	169000	169000	0
419	20231214	114100	122520100	169000	169000	169000	169000	0
420	20231214	114000	122520100	169000	169000	169000	169000	0
421	20231214	113900	122520100	169000	169000	169000	169000	1
422	20231214	113800	122351100	169000	169000	169000	169000	0
423	20231214	113700	122351100	169000	169000	169000	169000	2
424	20231214	113600	122013100	169000	169000	169000	169000	0
425	20231214	113500	122013100	169000	169000	169000	169000	0
426	20231214	113400	122013100	169000	169000	169000	169000	0
427	20231214	113300	122013100	169000	169000	169000	169000	4
428	20231214	113200	121337100	169300	169300	169300	169300	0
429	20231214	113100	121337100	169300	169300	169300	169300	1
430	20231214	113000	121167800	169200	169200	169200	169200	0
431	20231214	112900	121167800	169200	169200	169200	169200	0
432	20231214	112800	121167800	169200	169200	169200	169200	0
433	20231214	112700	121167800	169200	169200	169200	169200	0
434	20231214	112600	121167800	169200	169200	169200	169200	0
435	20231214	112500	121167800	169200	169200	169200	169200	0
436	20231214	112400	121167800	169200	169200	169200	169200	0
437	20231214	112300	121167800	169200	169200	169200	169200	0
438	20231214	112200	121167800	169200	169200	169200	169200	0
439	20231214	112100	121167800	169200	169200	169200	169200	0
440	20231214	112000	121167800	169200	169200	169200	169200	0
441	20231214	111900	121167800	169200	169200	169200	169200	0
442	20231214	111800	121167800	169200	169200	169200	169200	0
443	20231214	111700	121167800	169200	169200	169200	169200	2
444	20231214	111600	120829400	169300	169000	169300	169000	57
445	20231214	111500	111183800	169000	169000	169000	169000	0
446	20231214	111400	111183800	169000	169000	169000	169000	0
447	20231214	111300	111183800	169000	169000	169000	169000	0
448	20231214	111200	111183800	169000	169000	169000	169000	0
449	20231214	111100	111183800	169000	169000	169000	169000	0
450	20231214	111000	111183800	169000	169000	169000	169000	1
451	20231214	110900	111014800	169000	169000	169000	169000	0
452	20231214	110800	111014800	169000	169000	169000	169000	0
453	20231214	110700	111014800	169000	169000	169000	169000	0
454	20231214	110600	111014800	169000	169000	169000	169000	0
455	20231214	110500	111014800	169000	169000	169000	169000	0
456	20231214	110400	111014800	169000	169000	169000	169000	0
457	20231214	110300	111014800	169000	169000	169000	169000	0
458	20231214	110200	111014800	169000	169000	169000	169000	0
459	20231214	110100	111014800	169000	169000	169000	169000	0
460	20231214	110000	111014800	169000	169000	169000	169000	1
461	20231214	105900	110845800	169000	169000	169000	169000	0
462	20231214	105800	110845800	169000	169000	169000	169000	0
463	20231214	105700	110845800	169000	169000	169000	169000	0
464	20231214	105600	110845800	169000	169000	169000	169000	0
465	20231214	105500	110845800	169000	169000	169000	169000	0
466	20231214	105400	110845800	169000	169000	169000	169000	0
467	20231214	105300	110845800	169000	169000	169000	169000	0
468	20231214	105200	110845800	169000	169000	169000	169000	0
469	20231214	105100	110845800	169000	169000	169000	169000	0
470	20231214	105000	110845800	169000	169000	169000	169000	0
471	20231214	104900	110845800	169000	169000	169000	169000	0
472	20231214	104800	110845800	169000	169000	169000	169000	0
473	20231214	104700	110845800	169000	169000	169000	169000	0
474	20231214	104600	110845800	169000	169000	169000	169000	0
475	20231214	104500	110845800	169000	169000	169000	169000	0
476	20231214	104400	110845800	169000	169000	169000	169000	0
477	20231214	104300	110845800	169000	169000	169000	169000	0
478	20231214	104200	110845800	169000	169000	169000	169000	0
479	20231214	104100	110845800	169000	169000	169000	169000	0
480	20231214	104000	110845800	169000	169000	169000	169000	1
481	20231214	103900	110676800	169000	169000	169000	169000	0
482	20231214	103800	110676800	169000	169000	169000	169000	0
483	20231214	103700	110676800	169000	169000	169000	169000	0
484	20231214	103600	110676800	169000	169100	169100	169000	73
485	20231214	103500	98333900	169100	169100	169100	169100	42
486	20231214	103400	91231700	169200	169200	169200	169200	0
487	20231214	103300	91231700	169200	169200	169200	169200	0
488	20231214	103200	91231700	169200	169200	169200	169200	0
489	20231214	103100	91231700	169200	169200	169200	169200	0
490	20231214	103000	91231700	169200	169200	169200	169200	1
491	20231214	102900	91062500	169200	169200	169200	169200	0
492	20231214	102800	91062500	169200	169200	169200	169200	27
493	20231214	102700	86494100	169300	169300	169300	169300	0
494	20231214	102600	86494100	169300	169300	169300	169300	0
495	20231214	102500	86494100	169300	169300	169300	169300	88
496	20231214	102400	71595700	169200	169200	169200	169200	0
497	20231214	102300	71595700	169200	169200	169200	169200	0
498	20231214	102200	71595700	169200	169200	169200	169200	0
499	20231214	102100	71595700	169200	169200	169200	169200	0
500	20231214	102000	71595700	169200	169200	169200	169200	0
501	20231214	101900	71595700	169200	169200	169200	169200	0
502	20231214	101800	71595700	169200	169200	169200	169200	0
503	20231214	101700	71595700	169200	169300	169300	169200	55
504	20231214	101600	62288300	169300	169300	169300	169300	0
505	20231214	101500	62288300	169300	169300	169300	169300	0
506	20231214	101400	62288300	169300	169300	169300	169300	0
507	20231214	101300	62288300	169300	169300	169300	169300	0
508	20231214	101200	62288300	169300	169300	169300	169300	0
509	20231214	101100	62288300	169300	169300	169300	169300	0
510	20231214	101000	62288300	169300	169300	169300	169300	0
511	20231214	100900	62288300	169300	169300	169300	169300	0
512	20231214	100800	62288300	169300	169300	169300	169300	7
513	20231214	100700	61103200	169300	169300	169300	169300	0
514	20231214	100600	61103200	169300	169300	169300	169300	0
515	20231214	100500	61103200	169300	169300	169300	169300	0
516	20231214	100400	61103200	169300	169300	169300	169300	0
517	20231214	100300	61103200	169300	169300	169300	169300	0
518	20231214	100200	61103200	169300	169300	169300	169300	0
519	20231214	100100	61103200	169300	169300	169300	169300	0
520	20231214	100000	61103200	169300	169300	169300	169300	0
521	20231214	095900	61103200	169300	169300	169300	169300	0
522	20231214	095800	61103200	169300	169300	169300	169300	0
523	20231214	095700	61103200	169300	169300	169300	169300	0
524	20231214	095600	61103200	169300	169300	169300	169300	10
525	20231214	095500	59410200	169300	169300	169300	169300	0
526	20231214	095400	59410200	169300	169300	169300	169300	0
527	20231214	095300	59410200	169300	169300	169300	169300	0
528	20231214	095200	59410200	169300	169300	169300	169300	15
529	20231214	095100	56870700	169400	169400	169400	169400	0
530	20231214	095000	56870700	169400	169400	169400	169400	2
531	20231214	094900	56531900	169400	169400	169400	169400	0
532	20231214	094800	56531900	169400	169400	169400	169400	0
533	20231214	094700	56531900	169400	169400	169400	169400	0
534	20231214	094600	56531900	169400	169400	169400	169400	0
535	20231214	094500	56531900	169400	169400	169400	169400	0
536	20231214	094400	56531900	169400	169400	169400	169400	0
537	20231214	094300	56531900	169400	169400	169400	169400	0
538	20231214	094200	56531900	169400	169400	169400	169400	1
539	20231214	094100	56362500	169400	169400	169400	169400	0
540	20231214	094000	56362500	169400	169400	169400	169400	10
541	20231214	093900	54668500	169300	169300	169300	169300	0
542	20231214	093800	54668500	169300	169400	169400	169300	11
543	20231214	093700	52805200	169400	169400	169500	169400	10
544	20231214	093600	51110700	169400	169400	169400	169400	0
545	20231214	093500	51110700	169400	169400	169400	169400	0
546	20231214	093400	51110700	169400	169400	169400	169400	0
547	20231214	093300	51110700	169400	169400	169400	169400	0
548	20231214	093200	51110700	169400	169400	169400	169400	0
549	20231214	093100	51110700	169400	169400	169400	169400	0
550	20231214	093000	51110700	169400	169400	169400	169400	0
551	20231214	092900	51110700	169400	169400	169400	169400	3
552	20231214	092800	50602500	169400	169400	169400	169400	0
553	20231214	092700	50602500	169400	169400	169400	169400	0
554	20231214	092600	50602500	169400	169400	169400	169400	0
555	20231214	092500	50602500	169400	169400	169400	169400	2
556	20231214	092400	50263700	169500	169500	169500	169500	0
557	20231214	092300	50263700	169500	169500	169500	169500	0
558	20231214	092200	50263700	169500	169500	169500	169500	0
559	20231214	092100	50263700	169500	169500	169500	169500	0
560	20231214	092000	50263700	169500	169900	169900	169500	78
561	20231214	091900	37038600	169900	169900	169900	169900	0
562	20231214	091800	37038600	169900	169900	169900	169900	1
563	20231214	091700	36868700	170000	170000	170000	170000	0
564	20231214	091600	36868700	170000	170000	170000	170000	0
565	20231214	091500	36868700	170000	170000	170000	170000	9
566	20231214	091400	35338700	170000	170000	170000	170000	33
567	20231214	091300	29728700	170000	170000	170000	170000	0
568	20231214	091200	29728700	170000	170000	170000	170000	0
569	20231214	091100	29728700	170000	170000	170000	170000	2
570	20231214	091000	29388700	169700	169700	169700	169700	0
571	20231214	090900	29388700	169700	169700	169700	169700	0
572	20231214	090800	29388700	169700	169700	169700	169700	0
573	20231214	090700	29388700	169700	169700	169700	169700	0
574	20231214	090600	29388700	169700	169700	169700	169700	7
575	20231214	090500	28200800	169700	169700	169700	169700	0
576	20231214	090400	28200800	169700	169700	169700	169700	0
577	20231214	090300	28200800	169700	169700	169700	169700	3
578	20231214	090200	27691700	169700	169700	169700	169700	1
579	20231214	090100	27522000	169500	169500	169500	169500	0
580	20231214	090000	27522000	169500	169900	169900	169500	162