KissMeData/001130/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	183300	147137700	127600	127600	127600	127600	14
3	20231212	183200	147137700	127600	127600	127600	127600	0
4	20231212	183100	147137700	127600	127600	127600	127600	0
5	20231212	183000	147137700	127600	127600	127600	127600	0
6	20231212	182900	147137700	127600	127600	127600	127600	0
7	20231212	182800	147137700	127600	127600	127600	127600	0
8	20231212	182700	147137700	127600	127600	127600	127600	0
9	20231212	182600	147137700	127600	127600	127600	127600	0
10	20231212	182500	147137700	127600	127600	127600	127600	0
11	20231212	182400	147137700	127600	127600	127600	127600	0
12	20231212	182300	147137700	127600	127600	127600	127600	0
13	20231212	182200	147137700	127600	127600	127600	127600	0
14	20231212	182100	147137700	127600	127600	127600	127600	0
15	20231212	182000	147137700	127600	127600	127600	127600	0
16	20231212	181900	147137700	127600	127600	127600	127600	0
17	20231212	181800	147137700	127600	127600	127600	127600	0
18	20231212	181700	147137700	127600	127600	127600	127600	0
19	20231212	181600	147137700	127600	127600	127600	127600	0
20	20231212	181500	147137700	127600	127600	127600	127600	0
21	20231212	181400	147137700	127600	127600	127600	127600	0
22	20231212	181300	147137700	127600	127600	127600	127600	0
23	20231212	181200	147137700	127600	127600	127600	127600	0
24	20231212	181100	147137700	127600	127600	127600	127600	0
25	20231212	181000	147137700	127600	127600	127600	127600	0
26	20231212	180900	147137700	127600	127600	127600	127600	0
27	20231212	180800	147137700	127600	127600	127600	127600	0
28	20231212	180700	147137700	127600	127600	127600	127600	0
29	20231212	180600	147137700	127600	127600	127600	127600	0
30	20231212	180500	147137700	127600	127600	127600	127600	0
31	20231212	180400	147137700	127600	127600	127600	127600	0
32	20231212	180300	147137700	127600	127600	127600	127600	14
33	20231212	180200	147137700	127600	127600	127600	127600	0
34	20231212	180100	147137700	127600	127600	127600	127600	0
35	20231212	180000	147137700	127600	127600	127600	127600	0
36	20231212	175900	147137700	127600	127600	127600	127600	0
37	20231212	175800	147137700	127600	127600	127600	127600	0
38	20231212	175700	147137700	127600	127600	127600	127600	0
39	20231212	175600	147137700	127600	127600	127600	127600	0
40	20231212	175500	147137700	127600	127600	127600	127600	0
41	20231212	175400	147137700	127600	127600	127600	127600	0
42	20231212	175300	147137700	127600	127600	127600	127600	0
43	20231212	175200	147137700	127600	127600	127600	127600	0
44	20231212	175100	147137700	127600	127600	127600	127600	0
45	20231212	175000	147137700	127600	127600	127600	127600	0
46	20231212	174900	147137700	127600	127600	127600	127600	0
47	20231212	174800	147137700	127600	127600	127600	127600	0
48	20231212	174700	147137700	127600	127600	127600	127600	0
49	20231212	174600	147137700	127600	127600	127600	127600	0
50	20231212	174500	147137700	127600	127600	127600	127600	0
51	20231212	174400	147137700	127600	127600	127600	127600	0
52	20231212	174300	147137700	127600	127600	127600	127600	0
53	20231212	174200	147137700	127600	127600	127600	127600	0
54	20231212	174100	147137700	127600	127600	127600	127600	0
55	20231212	174000	147137700	127600	127600	127600	127600	0
56	20231212	173900	147137700	127600	127600	127600	127600	0
57	20231212	173800	147137700	127600	127600	127600	127600	0
58	20231212	173700	147137700	127600	127600	127600	127600	0
59	20231212	173600	147137700	127600	127600	127600	127600	0
60	20231212	173500	147137700	127600	127600	127600	127600	0
61	20231212	173400	147137700	127600	127600	127600	127600	0
62	20231212	173300	147137700	127600	127600	127600	127600	14
63	20231212	173200	147137700	127600	127600	127600	127600	0
64	20231212	173100	147137700	127600	127600	127600	127600	0
65	20231212	173000	147137700	127600	127600	127600	127600	0
66	20231212	172900	147137700	127600	127600	127600	127600	0
67	20231212	172800	147137700	127600	127600	127600	127600	0
68	20231212	172700	147137700	127600	127600	127600	127600	0
69	20231212	172600	147137700	127600	127600	127600	127600	0
70	20231212	172500	147137700	127600	127600	127600	127600	0
71	20231212	172400	147137700	127600	127600	127600	127600	0
72	20231212	172300	147137700	127600	127600	127600	127600	0
73	20231212	172200	147137700	127600	127600	127600	127600	0
74	20231212	172100	147137700	127600	127600	127600	127600	0
75	20231212	172000	147137700	127600	127600	127600	127600	0
76	20231212	171900	147137700	127600	127600	127600	127600	0
77	20231212	171800	147137700	127600	127600	127600	127600	0
78	20231212	171700	147137700	127600	127600	127600	127600	0
79	20231212	171600	147137700	127600	127600	127600	127600	0
80	20231212	171500	147137700	127600	127600	127600	127600	0
81	20231212	171400	147137700	127600	127600	127600	127600	0
82	20231212	171300	147137700	127600	127600	127600	127600	0
83	20231212	171200	147137700	127600	127600	127600	127600	0
84	20231212	171100	147137700	127600	127600	127600	127600	0
85	20231212	171000	147137700	127600	127600	127600	127600	0
86	20231212	170900	147137700	127600	127600	127600	127600	0
87	20231212	170800	147137700	127600	127600	127600	127600	0
88	20231212	170700	147137700	127600	127600	127600	127600	0
89	20231212	170600	147137700	127600	127600	127600	127600	0
90	20231212	170500	147137700	127600	127600	127600	127600	0
91	20231212	170400	147137700	127600	127600	127600	127600	0
92	20231212	170300	147137700	127600	127600	127600	127600	14
93	20231212	170200	147137700	127600	127600	127600	127600	0
94	20231212	170100	147137700	127600	127600	127600	127600	0
95	20231212	170000	147137700	127600	127600	127600	127600	0
96	20231212	165900	147137700	127600	127600	127600	127600	0
97	20231212	165800	147137700	127600	127600	127600	127600	0
98	20231212	165700	147137700	127600	127600	127600	127600	0
99	20231212	165600	147137700	127600	127600	127600	127600	0
100	20231212	165500	147137700	127600	127600	127600	127600	0
101	20231212	165400	147137700	127600	127600	127600	127600	0
102	20231212	165300	147137700	127600	127600	127600	127600	0
103	20231212	165200	147137700	127600	127600	127600	127600	0
104	20231212	165100	147137700	127600	127600	127600	127600	0
105	20231212	165000	147137700	127600	127600	127600	127600	0
106	20231212	164900	147137700	127600	127600	127600	127600	0
107	20231212	164800	147137700	127600	127600	127600	127600	0
108	20231212	164700	147137700	127600	127600	127600	127600	0
109	20231212	164600	147137700	127600	127600	127600	127600	0
110	20231212	164500	147137700	127600	127600	127600	127600	0
111	20231212	164400	147137700	127600	127600	127600	127600	0
112	20231212	164300	147137700	127600	127600	127600	127600	0
113	20231212	164200	147137700	127600	127600	127600	127600	0
114	20231212	164100	147137700	127600	127600	127600	127600	0
115	20231212	164000	147137700	127600	127600	127600	127600	0
116	20231212	163900	147137700	127600	127600	127600	127600	0
117	20231212	163800	147137700	127600	127600	127600	127600	0
118	20231212	163700	147137700	127600	127600	127600	127600	0
119	20231212	163600	147137700	127600	127600	127600	127600	0
120	20231212	163500	147137700	127600	127600	127600	127600	0
121	20231212	163400	147137700	127600	127600	127600	127600	0
122	20231212	163300	147137700	127600	127600	127600	127600	14
123	20231212	163200	147137700	127600	127600	127600	127600	0
124	20231212	163100	147137700	127600	127600	127600	127600	0
125	20231212	163000	147137700	127600	127600	127600	127600	0
126	20231212	162900	147137700	127600	127600	127600	127600	0
127	20231212	162800	147137700	127600	127600	127600	127600	0
128	20231212	162700	147137700	127600	127600	127600	127600	0
129	20231212	162600	147137700	127600	127600	127600	127600	0
130	20231212	162500	147137700	127600	127600	127600	127600	0
131	20231212	162400	147137700	127600	127600	127600	127600	0
132	20231212	162300	147137700	127600	127600	127600	127600	0
133	20231212	162200	147137700	127600	127600	127600	127600	0
134	20231212	162100	147137700	127600	127600	127600	127600	0
135	20231212	162000	147137700	127600	127600	127600	127600	0
136	20231212	161900	147137700	127600	127600	127600	127600	0
137	20231212	161800	147137700	127600	127600	127600	127600	0
138	20231212	161700	147137700	127600	127600	127600	127600	0
139	20231212	161600	147137700	127600	127600	127600	127600	0
140	20231212	161500	147137700	127600	127600	127600	127600	0
141	20231212	161400	147137700	127600	127600	127600	127600	0
142	20231212	161300	147137700	127600	127600	127600	127600	0
143	20231212	161200	147137700	127600	127600	127600	127600	0
144	20231212	161100	147137700	127600	127600	127600	127600	0
145	20231212	161000	147137700	127600	127600	127600	127600	0
146	20231212	160900	147137700	127600	127600	127600	127600	0
147	20231212	160800	147137700	127600	127600	127600	127600	0
148	20231212	160700	147137700	127600	127600	127600	127600	0
149	20231212	160600	147137700	127600	127600	127600	127600	0
150	20231212	160500	147137700	127600	127600	127600	127600	0
151	20231212	160400	147137700	127600	127600	127600	127600	0
152	20231212	160300	147137700	127600	127600	127600	127600	14
153	20231212	160200	147137700	127600	127600	127600	127600	0
154	20231212	160100	147137700	127600	127600	127600	127600	0
155	20231212	160000	147137700	127600	127600	127600	127600	0
156	20231212	155900	147137700	127600	127600	127600	127600	0
157	20231212	155800	147137700	127600	127600	127600	127600	0
158	20231212	155700	147137700	127600	127600	127600	127600	0
159	20231212	155600	147137700	127600	127600	127600	127600	0
160	20231212	155500	147137700	127600	127600	127600	127600	0
161	20231212	155400	147137700	127600	127600	127600	127600	0
162	20231212	155300	147137700	127600	127600	127600	127600	0
163	20231212	155200	147137700	127600	127600	127600	127600	0
164	20231212	155100	147137700	127600	127600	127600	127600	0
165	20231212	155000	147137700	127600	127600	127600	127600	0
166	20231212	154900	147137700	127600	127600	127600	127600	0
167	20231212	154800	147137700	127600	127600	127600	127600	0
168	20231212	154700	147137700	127600	127600	127600	127600	0
169	20231212	154600	147137700	127600	127600	127600	127600	0
170	20231212	154500	147137700	127600	127600	127600	127600	0
171	20231212	154400	147137700	127600	127600	127600	127600	0
172	20231212	154300	147137700	127600	127600	127600	127600	0
173	20231212	154200	147137700	127600	127600	127600	127600	0
174	20231212	154100	147137700	127600	127600	127600	127600	0
175	20231212	154000	147137700	127600	127600	127600	127600	0
176	20231212	153900	147137700	127600	127600	127600	127600	0
177	20231212	153800	147137700	127600	127600	127600	127600	0
178	20231212	153700	147137700	127600	127600	127600	127600	0
179	20231212	153600	147137700	127600	127600	127600	127600	0
180	20231212	153500	147137700	127600	127600	127600	127600	0
181	20231212	153400	147137700	127600	127600	127600	127600	0
182	20231212	153300	147137700	127600	127600	127600	127600	14
183	20231212	153200	147137700	127600	127600	127600	127600	0
184	20231212	153100	147137700	127600	127600	127600	127600	0
185	20231212	153000	147137700	127600	127600	127600	127600	14
186	20231212	152900	145351300	127600	127600	127600	127600	0
187	20231212	152800	145351300	127600	127600	127600	127600	0
188	20231212	152700	145351300	127600	127600	127600	127600	0
189	20231212	152600	145351300	127600	127600	127600	127600	0
190	20231212	152500	145351300	127600	127600	127600	127600	0
191	20231212	152400	145351300	127600	127600	127600	127600	0
192	20231212	152300	145351300	127600	127600	127600	127600	0
193	20231212	152200	145351300	127600	127600	127600	127600	0
194	20231212	152100	145351300	127600	127600	127600	127600	0
195	20231212	152000	145351300	127600	127600	127600	127600	0
196	20231212	151900	145351300	127600	127600	127600	127600	0
197	20231212	151800	145351300	127600	127600	127600	127600	0
198	20231212	151700	145351300	127600	127600	127600	127600	0
199	20231212	151600	145351300	127600	127600	127600	127600	2
200	20231212	151500	145096100	127600	127600	127600	127600	0
201	20231212	151400	145096100	127600	127600	127600	127600	0
202	20231212	151300	145096100	127600	127600	127600	127600	1
203	20231212	151200	144968500	127600	127600	127600	127600	0
204	20231212	151100	144968500	127600	127600	127600	127600	1
205	20231212	151000	144840900	127600	127500	127700	127500	5
206	20231212	150900	144203000	127500	127500	127500	127500	0
207	20231212	150800	144203000	127500	127500	127500	127500	0
208	20231212	150700	144203000	127500	127500	127500	127500	0
209	20231212	150600	144203000	127500	127500	127500	127500	1
210	20231212	150500	144075500	127500	127500	127500	127500	0
211	20231212	150400	144075500	127500	127500	127500	127500	0
212	20231212	150300	144075500	127500	127500	127500	127500	1
213	20231212	150200	143948000	127600	127600	127600	127600	0
214	20231212	150100	143948000	127600	127600	127600	127600	0
215	20231212	150000	143948000	127600	127600	127600	127600	2
216	20231212	145900	143692800	127600	127600	127600	127600	1
217	20231212	145800	143565200	127500	127500	127500	127500	0
218	20231212	145700	143565200	127500	127500	127500	127500	0
219	20231212	145600	143565200	127500	127500	127500	127500	1
220	20231212	145500	143437700	127500	127500	127500	127500	0
221	20231212	145400	143437700	127500	127500	127500	127500	0
222	20231212	145300	143437700	127500	127500	127500	127500	0
223	20231212	145200	143437700	127500	127500	127500	127500	1
224	20231212	145100	143310200	127500	127500	127500	127500	0
225	20231212	145000	143310200	127500	127500	127500	127500	0
226	20231212	144900	143310200	127500	127500	127500	127500	1
227	20231212	144800	143182700	127500	127500	127500	127500	0
228	20231212	144700	143182700	127500	127500	127500	127500	0
229	20231212	144600	143182700	127500	127500	127500	127500	1
230	20231212	144500	143055200	127500	127500	127500	127500	0
231	20231212	144400	143055200	127500	127500	127500	127500	0
232	20231212	144300	143055200	127500	127500	127500	127500	0
233	20231212	144200	143055200	127500	127500	127500	127500	1
234	20231212	144100	142927700	127500	127500	127500	127500	0
235	20231212	144000	142927700	127500	127500	127500	127500	0
236	20231212	143900	142927700	127500	127500	127500	127500	1
237	20231212	143800	142800200	127500	127500	127500	127500	0
238	20231212	143700	142800200	127500	127500	127500	127500	0
239	20231212	143600	142800200	127500	127500	127500	127500	0
240	20231212	143500	142800200	127500	127500	127500	127500	1
241	20231212	143400	142672700	127500	127500	127500	127500	0
242	20231212	143300	142672700	127500	127500	127500	127500	0
243	20231212	143200	142672700	127500	127500	127500	127500	1
244	20231212	143100	142545200	127500	127500	127500	127500	0
245	20231212	143000	142545200	127500	127500	127500	127500	0
246	20231212	142900	142545200	127500	127500	127500	127500	0
247	20231212	142800	142545200	127500	127500	127500	127500	1
248	20231212	142700	142417700	127500	127500	127500	127500	0
249	20231212	142600	142417700	127500	127500	127500	127500	0
250	20231212	142500	142417700	127500	127500	127500	127500	1
251	20231212	142400	142290200	127600	127600	127600	127600	0
252	20231212	142300	142290200	127600	127500	127600	127500	18
253	20231212	142200	139995100	127500	127600	127600	127500	49
254	20231212	142100	133743700	127600	127600	127600	127600	0
255	20231212	142000	133743700	127600	127600	127600	127600	0
256	20231212	141900	133743700	127600	127600	127600	127600	13
257	20231212	141800	132084900	127600	127600	127600	127600	1
258	20231212	141700	131957300	127700	127700	127700	127700	0
259	20231212	141600	131957300	127700	127700	127700	127700	0
260	20231212	141500	131957300	127700	127600	127700	127600	6
261	20231212	141400	131191200	127700	127700	127700	127700	30
262	20231212	141300	127360200	127600	127600	127600	127600	0
263	20231212	141200	127360200	127600	127600	127600	127600	0
264	20231212	141100	127360200	127600	127600	127600	127600	1
265	20231212	141000	127232600	127600	127600	127600	127600	0
266	20231212	140900	127232600	127600	127600	127600	127600	0
267	20231212	140800	127232600	127600	127600	127600	127600	1
268	20231212	140700	127105000	127600	127600	127600	127600	0
269	20231212	140600	127105000	127600	127600	127600	127600	5
270	20231212	140500	126467000	127600	127600	127600	127600	0
271	20231212	140400	126467000	127600	127600	127600	127600	1
272	20231212	140300	126339400	127600	127600	127600	127600	0
273	20231212	140200	126339400	127600	127600	127600	127600	0
274	20231212	140100	126339400	127600	127600	127600	127600	1
275	20231212	140000	126211800	127600	127600	127600	127600	0
276	20231212	135900	126211800	127600	127600	127600	127600	0
277	20231212	135800	126211800	127600	127600	127600	127600	1
278	20231212	135700	126084200	127600	127600	127600	127600	0
279	20231212	135600	126084200	127600	127600	127600	127600	0
280	20231212	135500	126084200	127600	127600	127600	127600	0
281	20231212	135400	126084200	127600	127600	127600	127600	1
282	20231212	135300	125956600	127600	127600	127600	127600	1
283	20231212	135200	125829000	127600	127600	127600	127600	0
284	20231212	135100	125829000	127600	127600	127600	127600	1
285	20231212	135000	125701400	127600	127600	127600	127600	0
286	20231212	134900	125701400	127600	127600	127600	127600	0
287	20231212	134800	125701400	127600	127600	127600	127600	0
288	20231212	134700	125701400	127600	127600	127600	127600	1
289	20231212	134600	125573800	127600	127600	127600	127600	0
290	20231212	134500	125573800	127600	127600	127600	127600	0
291	20231212	134400	125573800	127600	127600	127600	127600	1
292	20231212	134300	125446200	127600	127600	127600	127600	0
293	20231212	134200	125446200	127600	127600	127600	127600	0
294	20231212	134100	125446200	127600	127600	127600	127600	0
295	20231212	134000	125446200	127600	127600	127600	127600	1
296	20231212	133900	125318600	127600	127600	127600	127600	0
297	20231212	133800	125318600	127600	127600	127600	127600	0
298	20231212	133700	125318600	127600	127600	127600	127600	1
299	20231212	133600	125191000	127600	127600	127600	127600	0
300	20231212	133500	125191000	127600	127600	127600	127600	0
301	20231212	133400	125191000	127600	127600	127600	127600	1
302	20231212	133300	125063400	127600	127600	127600	127600	0
303	20231212	133200	125063400	127600	127600	127600	127600	0
304	20231212	133100	125063400	127600	127600	127600	127600	0
305	20231212	133000	125063400	127600	127700	127700	127600	2
306	20231212	132900	124808100	127600	127600	127600	127600	0
307	20231212	132800	124808100	127600	127600	127600	127600	0
308	20231212	132700	124808100	127600	127600	127600	127600	1
309	20231212	132600	124680500	127600	127600	127600	127600	0
310	20231212	132500	124680500	127600	127600	127600	127600	2
311	20231212	132400	124425300	127700	127700	127700	127700	1
312	20231212	132300	124297600	127600	127600	127600	127600	1
313	20231212	132200	124170000	127600	127600	127600	127600	0
314	20231212	132100	124170000	127600	127600	127600	127600	0
315	20231212	132000	124170000	127600	127600	127600	127600	1
316	20231212	131900	124042400	127700	127700	127700	127700	28
317	20231212	131800	120466800	127600	127600	127600	127600	0
318	20231212	131700	120466800	127600	127600	127600	127600	0
319	20231212	131600	120466800	127600	127600	127600	127600	1
320	20231212	131500	120339200	127600	127600	127600	127600	0
321	20231212	131400	120339200	127600	127600	127600	127600	0
322	20231212	131300	120339200	127600	127600	127600	127600	1
323	20231212	131200	120211600	127600	127600	127600	127600	0
324	20231212	131100	120211600	127600	127600	127600	127600	0
325	20231212	131000	120211600	127600	127700	127700	127600	2
326	20231212	130900	119956300	127600	127600	127600	127600	0
327	20231212	130800	119956300	127600	127600	127600	127600	0
328	20231212	130700	119956300	127600	127600	127600	127600	0
329	20231212	130600	119956300	127600	127600	127600	127600	1
330	20231212	130500	119828700	127600	127600	127600	127600	1
331	20231212	130400	119701100	127700	127700	127700	127700	30
332	20231212	130300	115870100	127600	127600	127600	127600	1
333	20231212	130200	115742500	127600	127600	127600	127600	0
334	20231212	130100	115742500	127600	127600	127600	127600	0
335	20231212	130000	115742500	127600	127600	127600	127600	0
336	20231212	125900	115742500	127600	127600	127600	127600	1
337	20231212	125800	115614900	127600	127600	127600	127600	0
338	20231212	125700	115614900	127600	127600	127600	127600	0
339	20231212	125600	115614900	127600	127600	127600	127600	1
340	20231212	125500	115487300	127600	127600	127600	127600	1
341	20231212	125400	115359700	127600	127600	127600	127600	0
342	20231212	125300	115359700	127600	127600	127600	127600	0
343	20231212	125200	115359700	127600	127700	127700	127600	3
344	20231212	125100	114976700	127700	127700	127700	127700	10
345	20231212	125000	113699700	127700	127700	127700	127700	1
346	20231212	124900	113572000	127600	127600	127600	127600	1
347	20231212	124800	113444400	127600	127600	127600	127600	1
348	20231212	124700	113316800	127600	127600	127600	127600	0
349	20231212	124600	113316800	127600	127600	127600	127600	1
350	20231212	124500	113189200	127600	127600	127600	127600	0
351	20231212	124400	113189200	127600	127600	127600	127600	0
352	20231212	124300	113189200	127600	127600	127600	127600	0
353	20231212	124200	113189200	127600	127600	127600	127600	1
354	20231212	124100	113061600	127700	127700	127700	127700	0
355	20231212	124000	113061600	127700	127700	127700	127700	2
356	20231212	123900	112806200	127700	127600	127700	127600	80
357	20231212	123800	102590400	127700	127700	127700	127700	200
358	20231212	123700	77050400	127700	127700	127700	127700	19
359	20231212	123600	74624100	127700	127700	127700	127700	0
360	20231212	123500	74624100	127700	127700	127700	127700	31
361	20231212	123400	70665400	127700	127700	127800	127700	32
362	20231212	123300	66578800	127600	127600	127600	127600	0
363	20231212	123200	66578800	127600	127600	127600	127600	0
364	20231212	123100	66578800	127600	127600	127600	127600	0
365	20231212	123000	66578800	127600	127600	127600	127600	0
366	20231212	122900	66578800	127600	127600	127600	127600	0
367	20231212	122800	66578800	127600	127600	127600	127600	1
368	20231212	122700	66451200	127600	127600	127600	127600	0
369	20231212	122600	66451200	127600	127600	127600	127600	0
370	20231212	122500	66451200	127600	127600	127600	127600	3
371	20231212	122400	66068400	127600	127600	127600	127600	0
372	20231212	122300	66068400	127600	127600	127600	127600	0
373	20231212	122200	66068400	127600	127600	127600	127600	1
374	20231212	122100	65940800	127700	127700	127700	127700	0
375	20231212	122000	65940800	127700	127700	127700	127700	0
376	20231212	121900	65940800	127700	127700	127700	127700	7
377	20231212	121800	65046900	127600	127600	127600	127600	1
378	20231212	121700	64919300	127700	127700	127700	127700	1
379	20231212	121600	64791600	127700	127700	127700	127700	1
380	20231212	121500	64663900	127600	127600	127600	127600	1
381	20231212	121400	64536300	127600	127600	127600	127600	0
382	20231212	121300	64536300	127600	127600	127600	127600	0
383	20231212	121200	64536300	127600	127600	127600	127600	0
384	20231212	121100	64536300	127600	127600	127600	127600	1
385	20231212	121000	64408700	127600	127600	127600	127600	10
386	20231212	120900	63132700	127600	127600	127600	127600	0
387	20231212	120800	63132700	127600	127600	127600	127600	1
388	20231212	120700	63005100	127600	127600	127600	127600	0
389	20231212	120600	63005100	127600	127600	127600	127600	0
390	20231212	120500	63005100	127600	127600	127600	127600	0
391	20231212	120400	63005100	127600	127600	127600	127600	1
392	20231212	120300	62877500	127600	127600	127600	127600	0
393	20231212	120200	62877500	127600	127600	127600	127600	0
394	20231212	120100	62877500	127600	127600	127600	127600	1
395	20231212	120000	62749900	127600	127600	127600	127600	0
396	20231212	115900	62749900	127600	127600	127600	127600	0
397	20231212	115800	62749900	127600	127600	127600	127600	0
398	20231212	115700	62749900	127600	127600	127600	127600	1
399	20231212	115600	62622300	127600	127600	127600	127600	0
400	20231212	115500	62622300	127600	127600	127600	127600	1
401	20231212	115400	62494700	127600	127600	127600	127600	1
402	20231212	115300	62367100	127600	127600	127600	127600	0
403	20231212	115200	62367100	127600	127600	127600	127600	0
404	20231212	115100	62367100	127600	127600	127600	127600	1
405	20231212	115000	62239500	127600	127600	127600	127600	0
406	20231212	114900	62239500	127600	127600	127600	127600	0
407	20231212	114800	62239500	127600	127600	127600	127600	0
408	20231212	114700	62239500	127600	127700	127700	127600	2
409	20231212	114600	61984200	127700	127700	127700	127700	0
410	20231212	114500	61984200	127700	127700	127700	127700	0
411	20231212	114400	61984200	127700	127600	127700	127600	2
412	20231212	114300	61728900	127700	127700	127700	127700	4
413	20231212	114200	61218100	127700	127800	127800	127700	14
414	20231212	114100	59430100	127800	127800	127800	127800	3
415	20231212	114000	59046700	127800	127800	127800	127800	9
416	20231212	113900	57896500	127800	127800	127800	127800	8
417	20231212	113800	56874100	127800	127800	127800	127800	0
418	20231212	113700	56874100	127800	127800	127800	127800	9
419	20231212	113600	55723900	127800	127800	127800	127800	8
420	20231212	113500	54701500	127800	127800	127800	127800	8
421	20231212	113400	53679100	127900	128000	128000	127900	15
422	20231212	113300	51759200	128000	128000	128000	128000	1
423	20231212	113200	51631200	128000	128000	128000	128000	0
424	20231212	113100	51631200	128000	128000	128000	128000	0
425	20231212	113000	51631200	128000	128000	128000	128000	38
426	20231212	112900	46767200	128000	128000	128000	128000	0
427	20231212	112800	46767200	128000	128000	128000	128000	0
428	20231212	112700	46767200	128000	128000	128000	128000	1
429	20231212	112600	46639200	128000	128000	128000	128000	0
430	20231212	112500	46639200	128000	128000	128000	128000	0
431	20231212	112400	46639200	128000	128000	128000	128000	0
432	20231212	112300	46639200	128000	128000	128000	128000	1
433	20231212	112200	46511200	128000	128000	128000	128000	0
434	20231212	112100	46511200	128000	128000	128000	128000	0
435	20231212	112000	46511200	128000	128000	128000	128000	1
436	20231212	111900	46383200	128000	128000	128000	128000	0
437	20231212	111800	46383200	128000	128000	128000	128000	0
438	20231212	111700	46383200	128000	128000	128000	128000	0
439	20231212	111600	46383200	128000	128000	128000	128000	1
440	20231212	111500	46255200	128100	128100	128100	128100	0
441	20231212	111400	46255200	128100	128100	128100	128100	1
442	20231212	111300	46127100	128100	128100	128100	128100	1
443	20231212	111200	45999000	128100	128100	128100	128100	0
444	20231212	111100	45999000	128100	128100	128100	128100	0
445	20231212	111000	45999000	128100	128100	128100	128100	0
446	20231212	110900	45999000	128100	128100	128100	128100	1
447	20231212	110800	45870900	128100	128100	128100	128100	0
448	20231212	110700	45870900	128100	128100	128100	128100	0
449	20231212	110600	45870900	128100	128100	128100	128100	1
450	20231212	110500	45742800	128100	128100	128100	128100	0
451	20231212	110400	45742800	128100	128100	128100	128100	0
452	20231212	110300	45742800	128100	128100	128100	128100	1
453	20231212	110200	45614700	128100	128100	128100	128100	0
454	20231212	110100	45614700	128100	128100	128100	128100	0
455	20231212	110000	45614700	128100	128100	128100	128100	0
456	20231212	105900	45614700	128100	128100	128100	128100	1
457	20231212	105800	45486600	128200	128200	128200	128200	0
458	20231212	105700	45486600	128200	128200	128200	128200	0
459	20231212	105600	45486600	128200	128200	128200	128200	1
460	20231212	105500	45358400	128300	128300	128300	128300	2
461	20231212	105400	45101800	128200	128200	128200	128200	1
462	20231212	105300	44973600	128000	128000	128000	128000	1
463	20231212	105200	44845600	128100	128100	128100	128100	1
464	20231212	105100	44717500	128100	128100	128100	128100	0
465	20231212	105000	44717500	128100	128100	128100	128100	1
466	20231212	104900	44589400	128200	128200	128200	128200	1
467	20231212	104800	44461200	128300	128300	128300	128300	0
468	20231212	104700	44461200	128300	128300	128300	128300	0
469	20231212	104600	44461200	128300	128300	128300	128300	0
470	20231212	104500	44461200	128300	128300	128500	128300	5
471	20231212	104400	43819300	128400	128400	128400	128400	0
472	20231212	104300	43819300	128400	128300	128400	128300	2
473	20231212	104200	43562600	128000	128000	128000	128000	7
474	20231212	104100	42666600	128200	128200	128200	128200	0
475	20231212	104000	42666600	128200	128200	128200	128200	0
476	20231212	103900	42666600	128200	128000	128200	128000	4
477	20231212	103800	42154100	128000	128000	128000	128000	0
478	20231212	103700	42154100	128000	128000	128000	128000	0
479	20231212	103600	42154100	128000	128000	128000	128000	0
480	20231212	103500	42154100	128000	128000	128000	128000	1
481	20231212	103400	42026100	128000	128000	128000	128000	0
482	20231212	103300	42026100	128000	128000	128000	128000	1
483	20231212	103200	41898100	128000	128000	128000	128000	1
484	20231212	103100	41770100	128000	128000	128000	128000	0
485	20231212	103000	41770100	128000	128000	128000	128000	0
486	20231212	102900	41770100	128000	128000	128000	128000	0
487	20231212	102800	41770100	128000	128000	128000	128000	1
488	20231212	102700	41642100	128000	128000	128000	128000	0
489	20231212	102600	41642100	128000	128000	128000	128000	0
490	20231212	102500	41642100	128000	128000	128000	128000	3
491	20231212	102400	41258100	128000	128000	128000	128000	0
492	20231212	102300	41258100	128000	128000	128000	128000	0
493	20231212	102200	41258100	128000	128000	128000	128000	1
494	20231212	102100	41130100	128000	128000	128000	128000	1
495	20231212	102000	41002100	128000	128000	128000	128000	0
496	20231212	101900	41002100	128000	128000	128000	128000	0
497	20231212	101800	41002100	128000	128000	128000	128000	1
498	20231212	101700	40874100	128000	128000	128000	128000	0
499	20231212	101600	40874100	128000	128000	128000	128000	0
500	20231212	101500	40874100	128000	128000	128000	128000	1
501	20231212	101400	40746100	128100	128100	128100	128100	1
502	20231212	101300	40618000	128000	128000	128000	128000	20
503	20231212	101200	38058000	128000	128000	128000	128000	15
504	20231212	101100	36138000	128000	128000	128000	128000	1
505	20231212	101000	36010000	128300	128300	128300	128300	1
506	20231212	100900	35881700	128200	128200	128200	128200	1
507	20231212	100800	35753500	128100	127700	128100	127700	7
508	20231212	100700	34857800	127700	127700	127700	127700	0
509	20231212	100600	34857800	127700	127700	127700	127700	0
510	20231212	100500	34857800	127700	127700	127700	127700	0
511	20231212	100400	34857800	127700	127700	127700	127700	1
512	20231212	100300	34730100	127700	127700	127700	127700	0
513	20231212	100200	34730100	127700	127700	127700	127700	0
514	20231212	100100	34730100	127700	127700	127700	127700	1
515	20231212	100000	34602400	127800	127800	127800	127800	1
516	20231212	095900	34474600	127700	127700	127700	127700	0
517	20231212	095800	34474600	127700	127700	127700	127700	0
518	20231212	095700	34474600	127700	127600	127700	127600	4
519	20231212	095600	33963900	127500	127500	127500	127500	0
520	20231212	095500	33963900	127500	127500	127500	127500	0
521	20231212	095400	33963900	127500	127400	127500	127400	2
522	20231212	095300	33709000	127700	127700	127700	127700	0
523	20231212	095200	33709000	127700	128000	128000	127700	2
524	20231212	095100	33453300	127900	127500	127900	127500	121
525	20231212	095000	17983500	127600	127600	127600	127600	0
526	20231212	094900	17983500	127600	127600	127600	127600	0
527	20231212	094800	17983500	127600	127600	127600	127600	2
528	20231212	094700	17728300	127500	127500	127500	127500	1
529	20231212	094600	17600800	127700	127700	127700	127700	0
530	20231212	094500	17600800	127700	127700	127700	127700	0
531	20231212	094400	17600800	127700	127500	127700	127500	3
532	20231212	094300	17218000	127500	127600	127600	127500	3
533	20231212	094200	16835300	127800	127800	127800	127800	0
534	20231212	094100	16835300	127800	127800	127800	127800	2
535	20231212	094000	16579700	127800	127700	127800	127700	2
536	20231212	093900	16324200	127900	127900	127900	127900	0
537	20231212	093800	16324200	127900	127700	127900	127700	15
538	20231212	093700	14408100	127600	127600	127600	127600	2
539	20231212	093600	14152900	128000	128000	128000	128000	0
540	20231212	093500	14152900	128000	128000	128000	128000	0
541	20231212	093400	14152900	128000	128000	128000	128000	0
542	20231212	093300	14152900	128000	128000	128000	128000	0
543	20231212	093200	14152900	128000	128000	128000	128000	0
544	20231212	093100	14152900	128000	128000	128000	128000	10
545	20231212	093000	12872900	128000	128000	128000	128000	1
546	20231212	092900	12744900	128000	128000	128000	128000	0
547	20231212	092800	12744900	128000	128000	128000	128000	10
548	20231212	092700	11464900	127600	127600	127600	127600	10
549	20231212	092600	10188900	128000	128100	128100	128000	11
550	20231212	092500	8780800	128000	128000	128000	128000	0
551	20231212	092400	8780800	128000	128000	128000	128000	0
552	20231212	092300	8780800	128000	128000	128000	128000	0
553	20231212	092200	8780800	128000	128000	128000	128000	0
554	20231212	092100	8780800	128000	128000	128000	128000	0
555	20231212	092000	8780800	128000	128000	128000	128000	0
556	20231212	091900	8780800	128000	128000	128000	128000	1
557	20231212	091800	8652800	128000	128700	128700	128000	2
558	20231212	091700	8396100	128000	128000	128000	128000	0
559	20231212	091600	8396100	128000	128000	128000	128000	0
560	20231212	091500	8396100	128000	128000	128000	128000	0
561	20231212	091400	8396100	128000	128000	128000	128000	31
562	20231212	091300	4428100	126800	126800	126800	126800	0
563	20231212	091200	4428100	126800	126800	126800	126800	0
564	20231212	091100	4428100	126800	126800	126800	126800	0
565	20231212	091000	4428100	126800	126800	126800	126800	0
566	20231212	090900	4428100	126800	126800	126800	126800	0
567	20231212	090800	4428100	126800	126800	126800	126800	0
568	20231212	090700	4428100	126800	126800	126800	126800	0
569	20231212	090600	4428100	126800	126800	126800	126800	0
570	20231212	090500	4428100	126800	126800	126800	126800	0
571	20231212	090400	4428100	126800	126800	126800	126800	0
572	20231212	090300	4428100	126800	126800	126800	126800	0
573	20231212	090200	4428100	126800	126800	126800	126800	0
574	20231212	090100	4428100	126800	126800	126800	126800	0
575	20231212	090000	4428100	126800	126500	126800	126500	35