KissMeData/002030/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	183500	918988200	170000	170000	170000	170000	347
3	20231222	183400	918988200	170000	170000	170000	170000	0
4	20231222	183300	918988200	170000	170000	170000	170000	0
5	20231222	183200	918988200	170000	170000	170000	170000	0
6	20231222	183100	918988200	170000	170000	170000	170000	0
7	20231222	183000	918988200	170000	170000	170000	170000	0
8	20231222	182900	918988200	170000	170000	170000	170000	0
9	20231222	182800	918988200	170000	170000	170000	170000	0
10	20231222	182700	918988200	170000	170000	170000	170000	0
11	20231222	182600	918988200	170000	170000	170000	170000	0
12	20231222	182500	918988200	170000	170000	170000	170000	0
13	20231222	182400	918988200	170000	170000	170000	170000	0
14	20231222	182300	918988200	170000	170000	170000	170000	0
15	20231222	182200	918988200	170000	170000	170000	170000	0
16	20231222	182100	918988200	170000	170000	170000	170000	0
17	20231222	182000	918988200	170000	170000	170000	170000	0
18	20231222	181900	918988200	170000	170000	170000	170000	0
19	20231222	181800	918988200	170000	170000	170000	170000	0
20	20231222	181700	918988200	170000	170000	170000	170000	0
21	20231222	181600	918988200	170000	170000	170000	170000	0
22	20231222	181500	918988200	170000	170000	170000	170000	0
23	20231222	181400	918988200	170000	170000	170000	170000	0
24	20231222	181300	918988200	170000	170000	170000	170000	0
25	20231222	181200	918988200	170000	170000	170000	170000	0
26	20231222	181100	918988200	170000	170000	170000	170000	0
27	20231222	181000	918988200	170000	170000	170000	170000	0
28	20231222	180900	918988200	170000	170000	170000	170000	0
29	20231222	180800	918988200	170000	170000	170000	170000	0
30	20231222	180700	918988200	170000	170000	170000	170000	0
31	20231222	180600	918988200	170000	170000	170000	170000	0
32	20231222	180500	918988200	170000	170000	170000	170000	347
33	20231222	180400	918988200	170000	170000	170000	170000	0
34	20231222	180300	918988200	170000	170000	170000	170000	0
35	20231222	180200	918988200	170000	170000	170000	170000	0
36	20231222	180100	918988200	170000	170000	170000	170000	0
37	20231222	180000	918988200	170000	170000	170000	170000	0
38	20231222	175900	918988200	170000	170000	170000	170000	0
39	20231222	175800	918988200	170000	170000	170000	170000	0
40	20231222	175700	918988200	170000	170000	170000	170000	0
41	20231222	175600	918988200	170000	170000	170000	170000	0
42	20231222	175500	918988200	170000	170000	170000	170000	0
43	20231222	175400	918988200	170000	170000	170000	170000	0
44	20231222	175300	918988200	170000	170000	170000	170000	0
45	20231222	175200	918988200	170000	170000	170000	170000	0
46	20231222	175100	918988200	170000	170000	170000	170000	0
47	20231222	175000	918988200	170000	170000	170000	170000	0
48	20231222	174900	918988200	170000	170000	170000	170000	0
49	20231222	174800	918988200	170000	170000	170000	170000	0
50	20231222	174700	918988200	170000	170000	170000	170000	0
51	20231222	174600	918988200	170000	170000	170000	170000	0
52	20231222	174500	918988200	170000	170000	170000	170000	0
53	20231222	174400	918988200	170000	170000	170000	170000	0
54	20231222	174300	918988200	170000	170000	170000	170000	0
55	20231222	174200	918988200	170000	170000	170000	170000	0
56	20231222	174100	918988200	170000	170000	170000	170000	0
57	20231222	174000	918988200	170000	170000	170000	170000	0
58	20231222	173900	918988200	170000	170000	170000	170000	0
59	20231222	173800	918988200	170000	170000	170000	170000	0
60	20231222	173700	918988200	170000	170000	170000	170000	0
61	20231222	173600	918988200	170000	170000	170000	170000	0
62	20231222	173500	918988200	170000	170000	170000	170000	347
63	20231222	173400	918988200	170000	170000	170000	170000	0
64	20231222	173300	918988200	170000	170000	170000	170000	0
65	20231222	173200	918988200	170000	170000	170000	170000	0
66	20231222	173100	918988200	170000	170000	170000	170000	0
67	20231222	173000	918988200	170000	170000	170000	170000	0
68	20231222	172900	918988200	170000	170000	170000	170000	0
69	20231222	172800	918988200	170000	170000	170000	170000	0
70	20231222	172700	918988200	170000	170000	170000	170000	0
71	20231222	172600	918988200	170000	170000	170000	170000	0
72	20231222	172500	918988200	170000	170000	170000	170000	0
73	20231222	172400	918988200	170000	170000	170000	170000	0
74	20231222	172300	918988200	170000	170000	170000	170000	0
75	20231222	172200	918988200	170000	170000	170000	170000	0
76	20231222	172100	918988200	170000	170000	170000	170000	0
77	20231222	172000	918988200	170000	170000	170000	170000	0
78	20231222	171900	918988200	170000	170000	170000	170000	0
79	20231222	171800	918988200	170000	170000	170000	170000	0
80	20231222	171700	918988200	170000	170000	170000	170000	0
81	20231222	171600	918988200	170000	170000	170000	170000	0
82	20231222	171500	918988200	170000	170000	170000	170000	0
83	20231222	171400	918988200	170000	170000	170000	170000	0
84	20231222	171300	918988200	170000	170000	170000	170000	0
85	20231222	171200	918988200	170000	170000	170000	170000	0
86	20231222	171100	918988200	170000	170000	170000	170000	0
87	20231222	171000	918988200	170000	170000	170000	170000	0
88	20231222	170900	918988200	170000	170000	170000	170000	0
89	20231222	170800	918988200	170000	170000	170000	170000	0
90	20231222	170700	918988200	170000	170000	170000	170000	0
91	20231222	170600	918988200	170000	170000	170000	170000	0
92	20231222	170500	918988200	170000	170000	170000	170000	347
93	20231222	170400	918988200	170000	170000	170000	170000	0
94	20231222	170300	918988200	170000	170000	170000	170000	0
95	20231222	170200	918988200	170000	170000	170000	170000	0
96	20231222	170100	918988200	170000	170000	170000	170000	0
97	20231222	170000	918988200	170000	170000	170000	170000	0
98	20231222	165900	918988200	170000	170000	170000	170000	0
99	20231222	165800	918988200	170000	170000	170000	170000	0
100	20231222	165700	918988200	170000	170000	170000	170000	0
101	20231222	165600	918988200	170000	170000	170000	170000	0
102	20231222	165500	918988200	170000	170000	170000	170000	0
103	20231222	165400	918988200	170000	170000	170000	170000	0
104	20231222	165300	918988200	170000	170000	170000	170000	0
105	20231222	165200	918988200	170000	170000	170000	170000	0
106	20231222	165100	918988200	170000	170000	170000	170000	0
107	20231222	165000	918988200	170000	170000	170000	170000	0
108	20231222	164900	918988200	170000	170000	170000	170000	0
109	20231222	164800	918988200	170000	170000	170000	170000	0
110	20231222	164700	918988200	170000	170000	170000	170000	0
111	20231222	164600	918988200	170000	170000	170000	170000	0
112	20231222	164500	918988200	170000	170000	170000	170000	0
113	20231222	164400	918988200	170000	170000	170000	170000	0
114	20231222	164300	918988200	170000	170000	170000	170000	0
115	20231222	164200	918988200	170000	170000	170000	170000	0
116	20231222	164100	918988200	170000	170000	170000	170000	0
117	20231222	164000	918988200	170000	170000	170000	170000	0
118	20231222	163900	918988200	170000	170000	170000	170000	0
119	20231222	163800	918988200	170000	170000	170000	170000	0
120	20231222	163700	918988200	170000	170000	170000	170000	0
121	20231222	163600	918988200	170000	170000	170000	170000	0
122	20231222	163500	918988200	170000	170000	170000	170000	347
123	20231222	163400	918988200	170000	170000	170000	170000	0
124	20231222	163300	918988200	170000	170000	170000	170000	0
125	20231222	163200	918988200	170000	170000	170000	170000	0
126	20231222	163100	918988200	170000	170000	170000	170000	0
127	20231222	163000	918988200	170000	170000	170000	170000	0
128	20231222	162900	918988200	170000	170000	170000	170000	0
129	20231222	162800	918988200	170000	170000	170000	170000	0
130	20231222	162700	918988200	170000	170000	170000	170000	0
131	20231222	162600	918988200	170000	170000	170000	170000	0
132	20231222	162500	918988200	170000	170000	170000	170000	0
133	20231222	162400	918988200	170000	170000	170000	170000	0
134	20231222	162300	918988200	170000	170000	170000	170000	0
135	20231222	162200	918988200	170000	170000	170000	170000	0
136	20231222	162100	918988200	170000	170000	170000	170000	0
137	20231222	162000	918988200	170000	170000	170000	170000	0
138	20231222	161900	918988200	170000	170000	170000	170000	0
139	20231222	161800	918988200	170000	170000	170000	170000	0
140	20231222	161700	918988200	170000	170000	170000	170000	0
141	20231222	161600	918988200	170000	170000	170000	170000	0
142	20231222	161500	918988200	170000	170000	170000	170000	0
143	20231222	161400	918988200	170000	170000	170000	170000	0
144	20231222	161300	918988200	170000	170000	170000	170000	0
145	20231222	161200	918988200	170000	170000	170000	170000	0
146	20231222	161100	918988200	170000	170000	170000	170000	0
147	20231222	161000	918988200	170000	170000	170000	170000	0
148	20231222	160900	918988200	170000	170000	170000	170000	0
149	20231222	160800	918988200	170000	170000	170000	170000	0
150	20231222	160700	918988200	170000	170000	170000	170000	0
151	20231222	160600	918988200	170000	170000	170000	170000	0
152	20231222	160500	918988200	170000	170000	170000	170000	347
153	20231222	160400	918988200	170000	170000	170000	170000	0
154	20231222	160300	918988200	170000	170000	170000	170000	0
155	20231222	160200	918988200	170000	170000	170000	170000	0
156	20231222	160100	918988200	170000	170000	170000	170000	0
157	20231222	160000	918988200	170000	170000	170000	170000	0
158	20231222	155900	918988200	170000	170000	170000	170000	0
159	20231222	155800	918988200	170000	170000	170000	170000	0
160	20231222	155700	918988200	170000	170000	170000	170000	0
161	20231222	155600	918988200	170000	170000	170000	170000	0
162	20231222	155500	918988200	170000	170000	170000	170000	0
163	20231222	155400	918988200	170000	170000	170000	170000	0
164	20231222	155300	918988200	170000	170000	170000	170000	0
165	20231222	155200	918988200	170000	170000	170000	170000	0
166	20231222	155100	918988200	170000	170000	170000	170000	0
167	20231222	155000	918988200	170000	170000	170000	170000	0
168	20231222	154900	918988200	170000	170000	170000	170000	0
169	20231222	154800	918988200	170000	170000	170000	170000	0
170	20231222	154700	918988200	170000	170000	170000	170000	0
171	20231222	154600	918988200	170000	170000	170000	170000	0
172	20231222	154500	918988200	170000	170000	170000	170000	0
173	20231222	154400	918988200	170000	170000	170000	170000	0
174	20231222	154300	918988200	170000	170000	170000	170000	0
175	20231222	154200	918988200	170000	170000	170000	170000	0
176	20231222	154100	918988200	170000	170000	170000	170000	0
177	20231222	154000	918988200	170000	170000	170000	170000	0
178	20231222	153900	918988200	170000	170000	170000	170000	0
179	20231222	153800	918988200	170000	170000	170000	170000	0
180	20231222	153700	918988200	170000	170000	170000	170000	0
181	20231222	153600	918988200	170000	170000	170000	170000	0
182	20231222	153500	918988200	170000	170000	170000	170000	347
183	20231222	153400	918988200	170000	170000	170000	170000	0
184	20231222	153300	918988200	170000	170000	170000	170000	0
185	20231222	153200	918988200	170000	170000	170000	170000	0
186	20231222	153100	918988200	170000	170000	170000	170000	0
187	20231222	153000	918988200	170000	170000	170000	170000	347
188	20231222	152900	859998200	170000	170000	170000	170000	0
189	20231222	152800	859998200	170000	170000	170000	170000	0
190	20231222	152700	859998200	170000	170000	170000	170000	0
191	20231222	152600	859998200	170000	170000	170000	170000	0
192	20231222	152500	859998200	170000	170000	170000	170000	0
193	20231222	152400	859998200	170000	170000	170000	170000	0
194	20231222	152300	859998200	170000	170000	170000	170000	0
195	20231222	152200	859998200	170000	170000	170000	170000	0
196	20231222	152100	859998200	170000	170000	170000	170000	0
197	20231222	152000	859998200	170000	170000	170000	170000	0
198	20231222	151900	859998200	170000	168500	170000	168400	536
199	20231222	151800	769180600	168800	168500	168800	168500	2
200	20231222	151700	768843300	168500	168500	168500	168500	3
201	20231222	151600	768337800	168500	168500	168500	168500	2
202	20231222	151500	768000800	168500	168600	168900	168500	58
203	20231222	151400	758214000	168700	168700	168700	168700	16
204	20231222	151300	755514800	168700	168600	168700	168600	3
205	20231222	151200	755008900	168800	168500	168800	168500	6
206	20231222	151100	753997300	168500	168500	168500	168500	2
207	20231222	151000	753660300	168800	168800	168800	168800	0
208	20231222	150900	753660300	168800	168800	168800	168800	0
209	20231222	150800	753660300	168800	168600	168800	168600	10
210	20231222	150700	751973100	168500	168500	168500	168500	4
211	20231222	150600	751299100	168700	168600	168700	168600	20
212	20231222	150500	747926700	168600	168300	168600	168300	7
213	20231222	150400	746747400	167600	167600	167600	167600	3
214	20231222	150300	746244600	167500	167500	167500	167500	1
215	20231222	150200	746077100	167600	167600	167600	167500	4
216	20231222	150100	745406800	167500	167600	167600	167500	3
217	20231222	150000	744904200	167600	167600	167600	167600	30
218	20231222	145900	739876200	167600	167700	168300	167600	53
219	20231222	145800	730971500	167600	167600	167600	167600	9
220	20231222	145700	729463100	167600	167500	167600	167500	12
221	20231222	145600	727452000	167600	167600	167600	167600	1
222	20231222	145500	727284400	167600	167500	167600	167500	2
223	20231222	145400	726949300	167500	167500	167500	167500	1
224	20231222	145300	726781800	167500	167500	167500	167500	2
225	20231222	145200	726446800	167500	167800	167800	167500	479
226	20231222	145100	646208900	167800	167800	167800	167800	2
227	20231222	145000	645873300	167800	167800	167800	167800	2
228	20231222	144900	645537700	167800	167800	167800	167800	2
229	20231222	144800	645202100	167800	167800	167800	167800	4
230	20231222	144700	644530900	167800	167800	167800	167800	1
231	20231222	144600	644363100	167800	167800	167800	167800	3
232	20231222	144500	643859700	167800	167800	167800	167800	1
233	20231222	144400	643691900	167800	167800	167800	167800	3
234	20231222	144300	643188500	167800	167900	167900	167800	2
235	20231222	144200	642852800	167900	167900	167900	167900	1
236	20231222	144100	642684900	167900	167900	167900	167900	1
237	20231222	144000	642517000	167900	167900	167900	167900	3
238	20231222	143900	642013300	167800	167700	167800	167700	6
239	20231222	143800	641007000	167600	167600	167600	167600	3
240	20231222	143700	640504200	167500	167600	167600	167500	552
241	20231222	143600	548043600	167900	167900	167900	167900	2
242	20231222	143500	547707800	167900	167900	167900	167900	4
243	20231222	143400	547036200	167900	167900	167900	167900	4
244	20231222	143300	546364600	168100	168100	168100	168100	0
245	20231222	143200	546364600	168100	168100	168100	168100	0
246	20231222	143100	546364600	168100	168100	168100	168100	0
247	20231222	143000	546364600	168100	168100	168100	168100	2
248	20231222	142900	546028400	168100	168100	168100	168100	258
249	20231222	142800	502658600	168100	168100	168100	168100	0
250	20231222	142700	502658600	168100	168100	168100	168100	2
251	20231222	142600	502322400	168100	168100	168100	168100	0
252	20231222	142500	502322400	168100	168100	168100	168100	0
253	20231222	142400	502322400	168100	168400	168400	168100	336
254	20231222	142300	445840000	168800	168800	168800	168800	0
255	20231222	142200	445840000	168800	168800	168800	168800	0
256	20231222	142100	445840000	168800	168800	168800	168800	0
257	20231222	142000	445840000	168800	168800	168800	168800	0
258	20231222	141900	445840000	168800	168800	168800	168800	1
259	20231222	141800	445671200	168800	168800	168800	168800	0
260	20231222	141700	445671200	168800	168800	168800	168800	0
261	20231222	141600	445671200	168800	168800	168800	168800	0
262	20231222	141500	445671200	168800	168800	168800	168800	0
263	20231222	141400	445671200	168800	168800	168800	168800	0
264	20231222	141300	445671200	168800	168800	168800	168800	0
265	20231222	141200	445671200	168800	168800	168800	168800	1
266	20231222	141100	445502400	168100	168100	168100	168100	0
267	20231222	141000	445502400	168100	168700	168700	168100	320
268	20231222	140900	391703100	168800	168800	168800	168800	1
269	20231222	140800	391534300	168800	168800	168800	168800	0
270	20231222	140700	391534300	168800	168800	168800	168800	0
271	20231222	140600	391534300	168800	168800	168800	168800	1
272	20231222	140500	391365500	168600	168600	168600	168600	0
273	20231222	140400	391365500	168600	168600	168600	168600	2
274	20231222	140300	391028300	168600	168600	168600	168600	0
275	20231222	140200	391028300	168600	168600	168600	168600	1
276	20231222	140100	390859700	169000	169000	169000	169000	0
277	20231222	140000	390859700	169000	169000	169000	169000	0
278	20231222	135900	390859700	169000	169000	169000	169000	0
279	20231222	135800	390859700	169000	169000	169000	169000	56
280	20231222	135700	381395700	169000	169000	169000	169000	6
281	20231222	135600	380381700	169000	169000	169000	169000	46
282	20231222	135500	372607700	169000	169000	169000	169000	20
283	20231222	135400	369227700	169000	169000	169000	168900	81
284	20231222	135300	355540700	169000	169000	169000	169000	0
285	20231222	135200	355540700	169000	169000	169000	169000	32
286	20231222	135100	350132700	168900	169000	169000	168900	68
287	20231222	135000	338644000	169000	169000	169000	169000	24
288	20231222	134900	334588000	169000	168900	169000	168900	8
289	20231222	134800	333236100	169000	169000	169000	169000	18
290	20231222	134700	330194100	169000	169000	169000	169000	74
291	20231222	134600	317688100	169000	169000	169000	169000	5
292	20231222	134500	316843100	169000	169000	169000	169000	61
293	20231222	134400	306534100	169000	169000	169000	169000	14
294	20231222	134300	304168100	169000	169000	169000	169000	60
295	20231222	134200	294028100	169000	169000	169000	169000	64
296	20231222	134100	283212100	169000	169000	169000	169000	0
297	20231222	134000	283212100	169000	169000	169000	169000	0
298	20231222	133900	283212100	169000	169000	169000	169000	40
299	20231222	133800	276452100	169000	169000	169000	169000	0
300	20231222	133700	276452100	169000	169000	169000	169000	110
301	20231222	133600	257862100	169200	169200	169200	169200	0
302	20231222	133500	257862100	169200	169200	169200	169200	0
303	20231222	133400	257862100	169200	169100	169200	169100	17
304	20231222	133300	254986700	169000	169000	169000	169000	47
305	20231222	133200	247043700	169000	169000	169000	169000	39
306	20231222	133100	240452700	169000	169000	169000	169000	93
307	20231222	133000	224735700	169000	169000	169000	169000	0
308	20231222	132900	224735700	169000	169000	169000	169000	1
309	20231222	132800	224566700	169000	169000	169000	169000	9
310	20231222	132700	223045700	169000	169000	169000	169000	9
311	20231222	132600	221524700	169000	168800	169000	168800	38
312	20231222	132500	215109700	168800	168800	168800	168800	0
313	20231222	132400	215109700	168800	168800	168800	168800	0
314	20231222	132300	215109700	168800	168800	168800	168800	0
315	20231222	132200	215109700	168800	168800	168800	168800	0
316	20231222	132100	215109700	168800	168800	168800	168800	0
317	20231222	132000	215109700	168800	168800	168800	168800	0
318	20231222	131900	215109700	168800	168800	168800	168800	0
319	20231222	131800	215109700	168800	168800	168800	168800	0
320	20231222	131700	215109700	168800	168800	168800	168800	0
321	20231222	131600	215109700	168800	168800	168800	168800	0
322	20231222	131500	215109700	168800	168800	168800	168800	0
323	20231222	131400	215109700	168800	168800	168800	168800	0
324	20231222	131300	215109700	168800	168800	168800	168800	0
325	20231222	131200	215109700	168800	168800	168800	168800	0
326	20231222	131100	215109700	168800	168800	168800	168800	0
327	20231222	131000	215109700	168800	168800	168800	168800	0
328	20231222	130900	215109700	168800	168800	168800	168800	1
329	20231222	130800	214940900	168800	168800	168800	168800	0
330	20231222	130700	214940900	168800	168800	168800	168800	0
331	20231222	130600	214940900	168800	168800	168800	168800	0
332	20231222	130500	214940900	168800	168800	168800	168800	0
333	20231222	130400	214940900	168800	168800	168800	168800	0
334	20231222	130300	214940900	168800	168800	168800	168800	0
335	20231222	130200	214940900	168800	168800	168800	168800	1
336	20231222	130100	214772100	168300	168300	168300	168300	8
337	20231222	130000	213425700	168300	168400	168400	168300	3
338	20231222	125900	212920700	168400	168400	168400	168400	16
339	20231222	125800	210226300	167900	167900	167900	167900	0
340	20231222	125700	210226300	167900	167900	167900	167900	0
341	20231222	125600	210226300	167900	167900	167900	167900	1
342	20231222	125500	210058400	167700	167700	167700	167700	0
343	20231222	125400	210058400	167700	167700	167700	167700	0
344	20231222	125300	210058400	167700	168100	168100	167700	366
345	20231222	125200	148659800	168400	168400	168400	168400	10
346	20231222	125100	146975800	168400	168400	168400	168400	19
347	20231222	125000	143776200	168300	168300	168300	168300	72
348	20231222	124900	131658600	168000	167800	168000	167800	347
349	20231222	124800	73403400	167700	167800	167800	167700	31
350	20231222	124700	68201800	167800	167800	167800	167800	0
351	20231222	124600	68201800	167800	167700	167800	167700	26
352	20231222	124500	63840400	167600	167600	167600	167600	0
353	20231222	124400	63840400	167600	167600	167600	167600	0
354	20231222	124300	63840400	167600	167600	167600	167600	0
355	20231222	124200	63840400	167600	167600	167600	167600	0
356	20231222	124100	63840400	167600	167600	167600	167600	0
357	20231222	124000	63840400	167600	167600	167600	167600	0
358	20231222	123900	63840400	167600	167600	167600	167600	1
359	20231222	123800	63672800	167600	167600	167600	167600	0
360	20231222	123700	63672800	167600	167600	167600	167600	0
361	20231222	123600	63672800	167600	167600	167600	167600	0
362	20231222	123500	63672800	167600	167600	167600	167600	0
363	20231222	123400	63672800	167600	167600	167600	167600	0
364	20231222	123300	63672800	167600	167600	167600	167600	0
365	20231222	123200	63672800	167600	167600	167600	167600	0
366	20231222	123100	63672800	167600	167600	167600	167600	1
367	20231222	123000	63505200	167600	167600	167600	167600	8
368	20231222	122900	62164400	167600	167600	167600	167600	0
369	20231222	122800	62164400	167600	167600	167600	167600	0
370	20231222	122700	62164400	167600	167600	167600	167600	0
371	20231222	122600	62164400	167600	167600	167600	167600	0
372	20231222	122500	62164400	167600	167600	167600	167600	0
373	20231222	122400	62164400	167600	167600	167600	167600	0
374	20231222	122300	62164400	167600	167600	167600	167600	0
375	20231222	122200	62164400	167600	167600	167600	167600	1
376	20231222	122100	61996800	167600	167600	167600	167600	0
377	20231222	122000	61996800	167600	167600	167600	167600	0
378	20231222	121900	61996800	167600	167600	167600	167600	0
379	20231222	121800	61996800	167600	167600	167600	167600	1
380	20231222	121700	61829200	167600	167600	167600	167600	0
381	20231222	121600	61829200	167600	167600	167600	167600	0
382	20231222	121500	61829200	167600	167600	167600	167600	0
383	20231222	121400	61829200	167600	167600	167600	167600	2
384	20231222	121300	61494000	167600	167600	167600	167600	0
385	20231222	121200	61494000	167600	167600	167600	167600	0
386	20231222	121100	61494000	167600	167600	167600	167600	0
387	20231222	121000	61494000	167600	167600	167600	167600	0
388	20231222	120900	61494000	167600	167600	167600	167600	3
389	20231222	120800	60991200	167500	167500	167500	167500	0
390	20231222	120700	60991200	167500	167500	167500	167500	0
391	20231222	120600	60991200	167500	167500	167500	167500	1
392	20231222	120500	60823700	167500	167500	167500	167500	0
393	20231222	120400	60823700	167500	167500	167500	167500	0
394	20231222	120300	60823700	167500	167500	167500	167500	0
395	20231222	120200	60823700	167500	167500	167500	167500	0
396	20231222	120100	60823700	167500	167500	167500	167500	0
397	20231222	120000	60823700	167500	167500	167500	167500	0
398	20231222	115900	60823700	167500	167500	167500	167500	0
399	20231222	115800	60823700	167500	167500	167500	167500	0
400	20231222	115700	60823700	167500	167500	167500	167500	1
401	20231222	115600	60656200	167500	167500	167500	167500	0
402	20231222	115500	60656200	167500	167500	167500	167500	1
403	20231222	115400	60488700	167700	167700	167700	167700	0
404	20231222	115300	60488700	167700	167700	167700	167700	0
405	20231222	115200	60488700	167700	167700	167700	167700	0
406	20231222	115100	60488700	167700	167700	167700	167700	0
407	20231222	115000	60488700	167700	167700	167700	167700	0
408	20231222	114900	60488700	167700	167700	167700	167700	1
409	20231222	114800	60321000	167700	167700	167700	167700	1
410	20231222	114700	60153300	167700	167700	167700	167700	5
411	20231222	114600	59314800	167700	167700	167700	167700	15
412	20231222	114500	56799300	167700	167700	167700	167700	1
413	20231222	114400	56631600	167700	167700	167700	167700	0
414	20231222	114300	56631600	167700	167700	167700	167700	0
415	20231222	114200	56631600	167700	167700	167700	167700	0
416	20231222	114100	56631600	167700	167700	167700	167700	0
417	20231222	114000	56631600	167700	167700	167700	167700	0
418	20231222	113900	56631600	167700	167700	167700	167700	1
419	20231222	113800	56463900	167700	167700	167700	167700	0
420	20231222	113700	56463900	167700	167700	167700	167700	0
421	20231222	113600	56463900	167700	167700	167700	167700	10
422	20231222	113500	54786900	167600	167600	167600	167600	0
423	20231222	113400	54786900	167600	167600	167600	167600	0
424	20231222	113300	54786900	167600	167600	167600	167600	1
425	20231222	113200	54619300	167600	167600	167600	167600	0
426	20231222	113100	54619300	167600	167600	167600	167600	0
427	20231222	113000	54619300	167600	167600	167600	167600	0
428	20231222	112900	54619300	167600	167600	167600	167600	0
429	20231222	112800	54619300	167600	167600	167600	167600	0
430	20231222	112700	54619300	167600	167600	167600	167600	0
431	20231222	112600	54619300	167600	167600	167600	167600	0
432	20231222	112500	54619300	167600	167600	167600	167600	1
433	20231222	112400	54451700	167700	167700	167700	167700	0
434	20231222	112300	54451700	167700	167700	167700	167700	0
435	20231222	112200	54451700	167700	167700	167700	167700	0
436	20231222	112100	54451700	167700	167700	167700	167700	0
437	20231222	112000	54451700	167700	167700	167700	167700	2
438	20231222	111900	54116300	167700	167700	167700	167700	0
439	20231222	111800	54116300	167700	167700	167700	167700	0
440	20231222	111700	54116300	167700	167700	167700	167700	0
441	20231222	111600	54116300	167700	167700	167700	167700	1
442	20231222	111500	53948600	167600	167600	167600	167600	0
443	20231222	111400	53948600	167600	167600	167600	167600	0
444	20231222	111300	53948600	167600	167600	167600	167600	0
445	20231222	111200	53948600	167600	167600	167600	167600	0
446	20231222	111100	53948600	167600	167600	167600	167600	0
447	20231222	111000	53948600	167600	167500	167600	167500	23
448	20231222	110900	50095700	167400	167400	167400	167400	0
449	20231222	110800	50095700	167400	167400	167400	167400	1
450	20231222	110700	49928300	167300	167300	167300	167300	0
451	20231222	110600	49928300	167300	167300	167300	167300	0
452	20231222	110500	49928300	167300	167300	167300	167300	0
453	20231222	110400	49928300	167300	167300	167300	167300	0
454	20231222	110300	49928300	167300	167300	167300	167300	0
455	20231222	110200	49928300	167300	167300	167300	167300	0
456	20231222	110100	49928300	167300	167300	167300	167300	0
457	20231222	110000	49928300	167300	167300	167300	167300	4
458	20231222	105900	49259100	167200	167200	167200	167200	1
459	20231222	105800	49091900	167200	167200	167200	167200	0
460	20231222	105700	49091900	167200	167200	167200	167200	0
461	20231222	105600	49091900	167200	167200	167200	167200	0
462	20231222	105500	49091900	167200	167200	167200	167200	1
463	20231222	105400	48924700	167300	167300	167300	167300	0
464	20231222	105300	48924700	167300	167300	167300	167300	0
465	20231222	105200	48924700	167300	167300	167300	167300	0
466	20231222	105100	48924700	167300	167400	167400	167300	10
467	20231222	105000	47251600	167500	167500	167500	167500	1
468	20231222	104900	47084100	167600	167600	167600	167600	1
469	20231222	104800	46916500	167600	167600	167600	167600	0
470	20231222	104700	46916500	167600	167600	167600	167600	0
471	20231222	104600	46916500	167600	167600	167600	167600	1
472	20231222	104500	46748900	167600	167600	167600	167600	1
473	20231222	104400	46581300	167400	167400	167400	167400	1
474	20231222	104300	46413900	167400	167400	167400	167400	1
475	20231222	104200	46246500	167600	167600	167600	167600	0
476	20231222	104100	46246500	167600	167600	167600	167600	0
477	20231222	104000	46246500	167600	167600	167600	167600	0
478	20231222	103900	46246500	167600	167600	167600	167600	0
479	20231222	103800	46246500	167600	167600	167600	167600	0
480	20231222	103700	46246500	167600	167600	167600	167600	0
481	20231222	103600	46246500	167600	167600	167600	167600	0
482	20231222	103500	46246500	167600	167600	167600	167600	0
483	20231222	103400	46246500	167600	167600	167600	167600	0
484	20231222	103300	46246500	167600	167600	167600	167600	0
485	20231222	103200	46246500	167600	167600	167600	167600	0
486	20231222	103100	46246500	167600	167600	167600	167600	0
487	20231222	103000	46246500	167600	167600	167600	167600	1
488	20231222	102900	46078900	167300	167300	167300	167300	0
489	20231222	102800	46078900	167300	167300	167300	167300	0
490	20231222	102700	46078900	167300	167300	167300	167300	0
491	20231222	102600	46078900	167300	167300	167300	167300	0
492	20231222	102500	46078900	167300	167300	167300	167300	0
493	20231222	102400	46078900	167300	167300	167300	167300	0
494	20231222	102300	46078900	167300	167300	167300	167300	27
495	20231222	102200	41561800	167300	167300	167300	167300	0
496	20231222	102100	41561800	167300	167300	167300	167300	1
497	20231222	102000	41394500	167300	167300	167300	167300	0
498	20231222	101900	41394500	167300	167300	167300	167300	0
499	20231222	101800	41394500	167300	167300	167300	167300	0
500	20231222	101700	41394500	167300	167300	167300	167300	0
501	20231222	101600	41394500	167300	167300	167300	167300	1
502	20231222	101500	41227200	167200	167200	167200	167200	0
503	20231222	101400	41227200	167200	167200	167200	167200	0
504	20231222	101300	41227200	167200	167200	167200	167200	0
505	20231222	101200	41227200	167200	167200	167200	167200	0
506	20231222	101100	41227200	167200	167200	167200	167200	0
507	20231222	101000	41227200	167200	167200	167200	167200	0
508	20231222	100900	41227200	167200	167200	167200	167200	0
509	20231222	100800	41227200	167200	167200	167200	167200	0
510	20231222	100700	41227200	167200	167200	167200	167200	0
511	20231222	100600	41227200	167200	167200	167200	167200	0
512	20231222	100500	41227200	167200	167200	167200	167200	0
513	20231222	100400	41227200	167200	167200	167200	167200	0
514	20231222	100300	41227200	167200	167200	167200	167200	0
515	20231222	100200	41227200	167200	167200	167200	167200	0
516	20231222	100100	41227200	167200	167200	167200	167200	0
517	20231222	100000	41227200	167200	167200	167200	167200	0
518	20231222	095900	41227200	167200	167200	167200	167200	1
519	20231222	095800	41060000	167300	167300	167300	167300	0
520	20231222	095700	41060000	167300	167300	167300	167300	0
521	20231222	095600	41060000	167300	167300	167300	167300	0
522	20231222	095500	41060000	167300	167400	167400	167300	27
523	20231222	095400	36542700	167700	167700	167700	167700	0
524	20231222	095300	36542700	167700	167700	167700	167700	0
525	20231222	095200	36542700	167700	167700	167700	167700	1
526	20231222	095100	36375000	167100	167100	167100	167100	0
527	20231222	095000	36375000	167100	167100	167100	167100	0
528	20231222	094900	36375000	167100	167100	167100	167100	0
529	20231222	094800	36375000	167100	167100	167100	167100	0
530	20231222	094700	36375000	167100	167100	167100	167100	0
531	20231222	094600	36375000	167100	167100	167100	167100	0
532	20231222	094500	36375000	167100	167100	167100	167100	0
533	20231222	094400	36375000	167100	167100	167100	167100	0
534	20231222	094300	36375000	167100	167100	167100	167100	0
535	20231222	094200	36375000	167100	167100	167100	167100	0
536	20231222	094100	36375000	167100	167100	167100	167100	0
537	20231222	094000	36375000	167100	167100	167100	167100	0
538	20231222	093900	36375000	167100	167100	167100	167100	0
539	20231222	093800	36375000	167100	167100	167100	167100	0
540	20231222	093700	36375000	167100	167100	167100	167100	0
541	20231222	093600	36375000	167100	167100	167100	167100	0
542	20231222	093500	36375000	167100	167100	167100	167100	0
543	20231222	093400	36375000	167100	167100	167100	167100	0
544	20231222	093300	36375000	167100	167100	167100	167100	0
545	20231222	093200	36375000	167100	167100	167100	167100	0
546	20231222	093100	36375000	167100	167100	167100	167100	0
547	20231222	093000	36375000	167100	167100	167100	167100	0
548	20231222	092900	36375000	167100	167100	167100	167100	0
549	20231222	092800	36375000	167100	167100	167100	167100	0
550	20231222	092700	36375000	167100	167100	167100	167100	0
551	20231222	092600	36375000	167100	167100	167100	167100	0
552	20231222	092500	36375000	167100	167100	167100	167100	0
553	20231222	092400	36375000	167100	167500	167500	167100	79
554	20231222	092300	23169600	167600	167600	167600	167600	0
555	20231222	092200	23169600	167600	167600	167600	167600	0
556	20231222	092100	23169600	167600	167700	167700	167600	6
557	20231222	092000	22163800	167800	167800	167800	167800	0
558	20231222	091900	22163800	167800	167800	167800	167800	3
559	20231222	091800	21660400	167800	167800	167800	167800	0
560	20231222	091700	21660400	167800	167800	167800	167800	5
561	20231222	091600	20821400	168000	168000	168000	168000	3
562	20231222	091500	20317400	168000	168000	168000	168000	0
563	20231222	091400	20317400	168000	168000	168000	168000	6
564	20231222	091300	19309400	168300	168300	168300	168300	0
565	20231222	091200	19309400	168300	168400	168400	168300	10
566	20231222	091100	17626100	168400	168400	168400	168400	8
567	20231222	091000	16278900	168400	168500	168500	168400	2
568	20231222	090900	15942000	168600	168700	168700	168600	13
569	20231222	090800	13750100	168700	169200	169200	168700	24
570	20231222	090700	9695600	169200	170000	170000	169200	25
571	20231222	090600	5456500	170200	171300	171300	170200	2
572	20231222	090500	5115000	171800	171700	171800	171700	4
573	20231222	090400	4428000	172800	172800	172800	172800	0
574	20231222	090300	4428000	172800	172800	172800	172800	0
575	20231222	090200	4428000	172800	172800	172800	172800	0
576	20231222	090100	4428000	172800	170100	172800	170100	21
577	20231222	090000	850500	170100	170100	170100	170100	5