KissMeData/002840/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	183800	315044200	169000	169000	169000	169000	33
3	20231212	183700	315044200	169000	169000	169000	169000	0
4	20231212	183600	315044200	169000	169000	169000	169000	0
5	20231212	183500	315044200	169000	169000	169000	169000	0
6	20231212	183400	315044200	169000	169000	169000	169000	0
7	20231212	183300	315044200	169000	169000	169000	169000	0
8	20231212	183200	315044200	169000	169000	169000	169000	0
9	20231212	183100	315044200	169000	169000	169000	169000	0
10	20231212	183000	315044200	169000	169000	169000	169000	0
11	20231212	182900	315044200	169000	169000	169000	169000	0
12	20231212	182800	315044200	169000	169000	169000	169000	0
13	20231212	182700	315044200	169000	169000	169000	169000	0
14	20231212	182600	315044200	169000	169000	169000	169000	0
15	20231212	182500	315044200	169000	169000	169000	169000	0
16	20231212	182400	315044200	169000	169000	169000	169000	0
17	20231212	182300	315044200	169000	169000	169000	169000	0
18	20231212	182200	315044200	169000	169000	169000	169000	0
19	20231212	182100	315044200	169000	169000	169000	169000	0
20	20231212	182000	315044200	169000	169000	169000	169000	0
21	20231212	181900	315044200	169000	169000	169000	169000	0
22	20231212	181800	315044200	169000	169000	169000	169000	0
23	20231212	181700	315044200	169000	169000	169000	169000	0
24	20231212	181600	315044200	169000	169000	169000	169000	0
25	20231212	181500	315044200	169000	169000	169000	169000	0
26	20231212	181400	315044200	169000	169000	169000	169000	0
27	20231212	181300	315044200	169000	169000	169000	169000	0
28	20231212	181200	315044200	169000	169000	169000	169000	0
29	20231212	181100	315044200	169000	169000	169000	169000	0
30	20231212	181000	315044200	169000	169000	169000	169000	0
31	20231212	180900	315044200	169000	169000	169000	169000	0
32	20231212	180800	315044200	169000	169000	169000	169000	33
33	20231212	180700	315044200	169000	169000	169000	169000	0
34	20231212	180600	315044200	169000	169000	169000	169000	0
35	20231212	180500	315044200	169000	169000	169000	169000	0
36	20231212	180400	315044200	169000	169000	169000	169000	0
37	20231212	180300	315044200	169000	169000	169000	169000	0
38	20231212	180200	315044200	169000	169000	169000	169000	0
39	20231212	180100	315044200	169000	169000	169000	169000	0
40	20231212	180000	315044200	169000	169000	169000	169000	0
41	20231212	175900	315044200	169000	169000	169000	169000	0
42	20231212	175800	315044200	169000	169000	169000	169000	0
43	20231212	175700	315044200	169000	169000	169000	169000	0
44	20231212	175600	315044200	169000	169000	169000	169000	0
45	20231212	175500	315044200	169000	169000	169000	169000	0
46	20231212	175400	315044200	169000	169000	169000	169000	0
47	20231212	175300	315044200	169000	169000	169000	169000	0
48	20231212	175200	315044200	169000	169000	169000	169000	0
49	20231212	175100	315044200	169000	169000	169000	169000	0
50	20231212	175000	315044200	169000	169000	169000	169000	0
51	20231212	174900	315044200	169000	169000	169000	169000	0
52	20231212	174800	315044200	169000	169000	169000	169000	0
53	20231212	174700	315044200	169000	169000	169000	169000	0
54	20231212	174600	315044200	169000	169000	169000	169000	0
55	20231212	174500	315044200	169000	169000	169000	169000	0
56	20231212	174400	315044200	169000	169000	169000	169000	0
57	20231212	174300	315044200	169000	169000	169000	169000	0
58	20231212	174200	315044200	169000	169000	169000	169000	0
59	20231212	174100	315044200	169000	169000	169000	169000	0
60	20231212	174000	315044200	169000	169000	169000	169000	0
61	20231212	173900	315044200	169000	169000	169000	169000	0
62	20231212	173800	315044200	169000	169000	169000	169000	33
63	20231212	173700	315044200	169000	169000	169000	169000	0
64	20231212	173600	315044200	169000	169000	169000	169000	0
65	20231212	173500	315044200	169000	169000	169000	169000	0
66	20231212	173400	315044200	169000	169000	169000	169000	0
67	20231212	173300	315044200	169000	169000	169000	169000	0
68	20231212	173200	315044200	169000	169000	169000	169000	0
69	20231212	173100	315044200	169000	169000	169000	169000	0
70	20231212	173000	315044200	169000	169000	169000	169000	0
71	20231212	172900	315044200	169000	169000	169000	169000	0
72	20231212	172800	315044200	169000	169000	169000	169000	0
73	20231212	172700	315044200	169000	169000	169000	169000	0
74	20231212	172600	315044200	169000	169000	169000	169000	0
75	20231212	172500	315044200	169000	169000	169000	169000	0
76	20231212	172400	315044200	169000	169000	169000	169000	0
77	20231212	172300	315044200	169000	169000	169000	169000	0
78	20231212	172200	315044200	169000	169000	169000	169000	0
79	20231212	172100	315044200	169000	169000	169000	169000	0
80	20231212	172000	315044200	169000	169000	169000	169000	0
81	20231212	171900	315044200	169000	169000	169000	169000	0
82	20231212	171800	315044200	169000	169000	169000	169000	0
83	20231212	171700	315044200	169000	169000	169000	169000	0
84	20231212	171600	315044200	169000	169000	169000	169000	0
85	20231212	171500	315044200	169000	169000	169000	169000	0
86	20231212	171400	315044200	169000	169000	169000	169000	0
87	20231212	171300	315044200	169000	169000	169000	169000	0
88	20231212	171200	315044200	169000	169000	169000	169000	0
89	20231212	171100	315044200	169000	169000	169000	169000	0
90	20231212	171000	315044200	169000	169000	169000	169000	0
91	20231212	170900	315044200	169000	169000	169000	169000	0
92	20231212	170800	315044200	169000	169000	169000	169000	33
93	20231212	170700	315044200	169000	169000	169000	169000	0
94	20231212	170600	315044200	169000	169000	169000	169000	0
95	20231212	170500	315044200	169000	169000	169000	169000	0
96	20231212	170400	315044200	169000	169000	169000	169000	0
97	20231212	170300	315044200	169000	169000	169000	169000	0
98	20231212	170200	315044200	169000	169000	169000	169000	0
99	20231212	170100	315044200	169000	169000	169000	169000	0
100	20231212	170000	315044200	169000	169000	169000	169000	0
101	20231212	165900	315044200	169000	169000	169000	169000	0
102	20231212	165800	315044200	169000	169000	169000	169000	0
103	20231212	165700	315044200	169000	169000	169000	169000	0
104	20231212	165600	315044200	169000	169000	169000	169000	0
105	20231212	165500	315044200	169000	169000	169000	169000	0
106	20231212	165400	315044200	169000	169000	169000	169000	0
107	20231212	165300	315044200	169000	169000	169000	169000	0
108	20231212	165200	315044200	169000	169000	169000	169000	0
109	20231212	165100	315044200	169000	169000	169000	169000	0
110	20231212	165000	315044200	169000	169000	169000	169000	0
111	20231212	164900	315044200	169000	169000	169000	169000	0
112	20231212	164800	315044200	169000	169000	169000	169000	0
113	20231212	164700	315044200	169000	169000	169000	169000	0
114	20231212	164600	315044200	169000	169000	169000	169000	0
115	20231212	164500	315044200	169000	169000	169000	169000	0
116	20231212	164400	315044200	169000	169000	169000	169000	0
117	20231212	164300	315044200	169000	169000	169000	169000	0
118	20231212	164200	315044200	169000	169000	169000	169000	0
119	20231212	164100	315044200	169000	169000	169000	169000	0
120	20231212	164000	315044200	169000	169000	169000	169000	0
121	20231212	163900	315044200	169000	169000	169000	169000	0
122	20231212	163800	315044200	169000	169000	169000	169000	33
123	20231212	163700	315044200	169000	169000	169000	169000	0
124	20231212	163600	315044200	169000	169000	169000	169000	0
125	20231212	163500	315044200	169000	169000	169000	169000	0
126	20231212	163400	315044200	169000	169000	169000	169000	0
127	20231212	163300	315044200	169000	169000	169000	169000	0
128	20231212	163200	315044200	169000	169000	169000	169000	0
129	20231212	163100	315044200	169000	169000	169000	169000	0
130	20231212	163000	315044200	169000	169000	169000	169000	0
131	20231212	162900	315044200	169000	169000	169000	169000	0
132	20231212	162800	315044200	169000	169000	169000	169000	0
133	20231212	162700	315044200	169000	169000	169000	169000	0
134	20231212	162600	315044200	169000	169000	169000	169000	0
135	20231212	162500	315044200	169000	169000	169000	169000	0
136	20231212	162400	315044200	169000	169000	169000	169000	0
137	20231212	162300	315044200	169000	169000	169000	169000	0
138	20231212	162200	315044200	169000	169000	169000	169000	0
139	20231212	162100	315044200	169000	169000	169000	169000	0
140	20231212	162000	315044200	169000	169000	169000	169000	0
141	20231212	161900	315044200	169000	169000	169000	169000	0
142	20231212	161800	315044200	169000	169000	169000	169000	0
143	20231212	161700	315044200	169000	169000	169000	169000	0
144	20231212	161600	315044200	169000	169000	169000	169000	0
145	20231212	161500	315044200	169000	169000	169000	169000	0
146	20231212	161400	315044200	169000	169000	169000	169000	0
147	20231212	161300	315044200	169000	169000	169000	169000	0
148	20231212	161200	315044200	169000	169000	169000	169000	0
149	20231212	161100	315044200	169000	169000	169000	169000	0
150	20231212	161000	315044200	169000	169000	169000	169000	0
151	20231212	160900	315044200	169000	169000	169000	169000	0
152	20231212	160800	315044200	169000	169000	169000	169000	33
153	20231212	160700	315044200	169000	169000	169000	169000	0
154	20231212	160600	315044200	169000	169000	169000	169000	0
155	20231212	160500	315044200	169000	169000	169000	169000	0
156	20231212	160400	315044200	169000	169000	169000	169000	0
157	20231212	160300	315044200	169000	169000	169000	169000	0
158	20231212	160200	315044200	169000	169000	169000	169000	0
159	20231212	160100	315044200	169000	169000	169000	169000	0
160	20231212	160000	315044200	169000	169000	169000	169000	0
161	20231212	155900	315044200	169000	169000	169000	169000	0
162	20231212	155800	315044200	169000	169000	169000	169000	0
163	20231212	155700	315044200	169000	169000	169000	169000	0
164	20231212	155600	315044200	169000	169000	169000	169000	0
165	20231212	155500	315044200	169000	169000	169000	169000	0
166	20231212	155400	315044200	169000	169000	169000	169000	0
167	20231212	155300	315044200	169000	169000	169000	169000	0
168	20231212	155200	315044200	169000	169000	169000	169000	0
169	20231212	155100	315044200	169000	169000	169000	169000	0
170	20231212	155000	315044200	169000	169000	169000	169000	0
171	20231212	154900	315044200	169000	169000	169000	169000	0
172	20231212	154800	315044200	169000	169000	169000	169000	0
173	20231212	154700	315044200	169000	169000	169000	169000	0
174	20231212	154600	315044200	169000	169000	169000	169000	0
175	20231212	154500	315044200	169000	169000	169000	169000	0
176	20231212	154400	315044200	169000	169000	169000	169000	0
177	20231212	154300	315044200	169000	169000	169000	169000	0
178	20231212	154200	315044200	169000	169000	169000	169000	0
179	20231212	154100	315044200	169000	169000	169000	169000	0
180	20231212	154000	315044200	169000	169000	169000	169000	0
181	20231212	153900	315044200	169000	169000	169000	169000	0
182	20231212	153800	315044200	169000	169000	169000	169000	33
183	20231212	153700	315044200	169000	169000	169000	169000	0
184	20231212	153600	315044200	169000	169000	169000	169000	0
185	20231212	153500	315044200	169000	169000	169000	169000	0
186	20231212	153400	315044200	169000	169000	169000	169000	0
187	20231212	153300	315044200	169000	169000	169000	169000	0
188	20231212	153200	315044200	169000	169000	169000	169000	0
189	20231212	153100	315044200	169000	169000	169000	169000	0
190	20231212	153000	315044200	169000	169000	169000	169000	33
191	20231212	152900	309467200	169300	169300	169300	169300	0
192	20231212	152800	309467200	169300	169300	169300	169300	0
193	20231212	152700	309467200	169300	169300	169300	169300	0
194	20231212	152600	309467200	169300	169300	169300	169300	0
195	20231212	152500	309467200	169300	169300	169300	169300	0
196	20231212	152400	309467200	169300	169300	169300	169300	0
197	20231212	152300	309467200	169300	169300	169300	169300	0
198	20231212	152200	309467200	169300	169300	169300	169300	0
199	20231212	152100	309467200	169300	169300	169300	169300	0
200	20231212	152000	309467200	169300	169300	169300	169300	0
201	20231212	151900	309467200	169300	169300	169300	169300	2
202	20231212	151800	309128600	169100	169100	169100	169100	1
203	20231212	151700	308959500	169100	169100	169100	169100	1
204	20231212	151600	308790400	169100	169100	169100	169100	0
205	20231212	151500	308790400	169100	169100	169100	169100	1
206	20231212	151400	308621300	169200	169200	169200	169200	1
207	20231212	151300	308452100	169200	169200	169200	169200	92
208	20231212	151200	292885700	169200	169200	169200	169200	1
209	20231212	151100	292716500	169200	169200	169200	169200	51
210	20231212	151000	284087300	169200	169200	169200	169200	1
211	20231212	150900	283918100	169300	168900	169300	168900	3
212	20231212	150800	283410700	168900	168900	168900	168900	1
213	20231212	150700	283241800	168900	168900	168900	168900	1
214	20231212	150600	283072900	168900	168900	168900	168900	0
215	20231212	150500	283072900	168900	168900	168900	168900	1
216	20231212	150400	282904000	169000	169000	169000	169000	1
217	20231212	150300	282735000	169000	169000	169000	169000	1
218	20231212	150200	282566000	169000	169000	169000	169000	1
219	20231212	150100	282397000	168900	168900	168900	168900	0
220	20231212	150000	282397000	168900	168900	168900	168900	2
221	20231212	145900	282059200	168900	168900	168900	168900	1
222	20231212	145800	281890300	168900	168900	168900	168900	1
223	20231212	145700	281721400	168900	168900	168900	168900	1
224	20231212	145600	281552500	168900	168900	168900	168900	0
225	20231212	145500	281552500	168900	168900	168900	168900	1
226	20231212	145400	281383600	168900	168900	168900	168900	1
227	20231212	145300	281214700	168900	168900	168900	168900	1
228	20231212	145200	281045800	168900	168900	168900	168900	1
229	20231212	145100	280876900	168900	168900	168900	168900	0
230	20231212	145000	280876900	168900	168900	168900	168900	1
231	20231212	144900	280708000	168900	168900	168900	168900	1
232	20231212	144800	280539100	168900	168900	168900	168900	1
233	20231212	144700	280370200	169000	169000	169000	169000	0
234	20231212	144600	280370200	169000	169000	169000	169000	1
235	20231212	144500	280201200	169000	169000	169000	169000	89
236	20231212	144400	265160200	169000	169000	169000	169000	1
237	20231212	144300	264991200	169000	169000	169000	169000	1
238	20231212	144200	264822200	169000	169000	169000	169000	0
239	20231212	144100	264822200	169000	169000	169000	169000	1
240	20231212	144000	264653200	169000	169000	169000	169000	1
241	20231212	143900	264484200	169000	169000	169000	169000	1
242	20231212	143800	264315200	169000	169000	169000	169000	1
243	20231212	143700	264146200	169000	169000	169000	169000	0
244	20231212	143600	264146200	169000	169000	169000	169000	1
245	20231212	143500	263977200	169100	169100	169100	169100	1
246	20231212	143400	263808100	169100	169100	169100	169100	1
247	20231212	143300	263639000	169100	169100	169100	169100	1
248	20231212	143200	263469900	169100	169100	169100	169100	0
249	20231212	143100	263469900	169100	169100	169100	169100	1
250	20231212	143000	263300800	169100	169100	169100	169100	1
251	20231212	142900	263131700	169100	169100	169100	169100	1
252	20231212	142800	262962600	169100	169100	169100	169100	1
253	20231212	142700	262793500	169100	169100	169100	169100	0
254	20231212	142600	262793500	169100	169100	169100	169100	1
255	20231212	142500	262624400	169100	169100	169100	169100	1
256	20231212	142400	262455300	169100	169100	169100	169100	1
257	20231212	142300	262286200	169100	169100	169100	169100	1
258	20231212	142200	262117100	169300	169400	169400	169300	68
259	20231212	142100	250602500	169400	169400	169400	169400	1
260	20231212	142000	250433100	169400	169400	169400	169400	1
261	20231212	141900	250263700	169400	169400	169400	169400	1
262	20231212	141800	250094300	169400	169400	169400	169400	0
263	20231212	141700	250094300	169400	169400	169400	169400	1
264	20231212	141600	249924900	169400	169400	169400	169400	0
265	20231212	141500	249924900	169400	169400	169400	169400	0
266	20231212	141400	249924900	169400	169400	169400	169400	0
267	20231212	141300	249924900	169400	169400	169400	169400	0
268	20231212	141200	249924900	169400	169400	169400	169400	0
269	20231212	141100	249924900	169400	169400	169400	169400	0
270	20231212	141000	249924900	169400	169400	169400	169400	0
271	20231212	140900	249924900	169400	169400	169400	169400	0
272	20231212	140800	249924900	169400	169600	169600	169400	13
273	20231212	140700	247721500	169600	169600	169600	169600	6
274	20231212	140600	246703900	169600	169600	169600	169600	0
275	20231212	140500	246703900	169600	169600	169600	169600	0
276	20231212	140400	246703900	169600	169600	169600	169600	0
277	20231212	140300	246703900	169600	169600	169600	169600	0
278	20231212	140200	246703900	169600	169600	169600	169600	0
279	20231212	140100	246703900	169600	169600	169600	169600	0
280	20231212	140000	246703900	169600	169600	169600	169600	0
281	20231212	135900	246703900	169600	169600	169600	169600	0
282	20231212	135800	246703900	169600	169600	169600	169600	0
283	20231212	135700	246703900	169600	169600	169600	169600	0
284	20231212	135600	246703900	169600	169600	169600	169600	0
285	20231212	135500	246703900	169600	169600	169600	169600	1
286	20231212	135400	246534300	169300	169300	169300	169300	0
287	20231212	135300	246534300	169300	169300	169300	169300	0
288	20231212	135200	246534300	169300	169300	169300	169300	0
289	20231212	135100	246534300	169300	169300	169300	169300	0
290	20231212	135000	246534300	169300	169300	169300	169300	0
291	20231212	134900	246534300	169300	169300	169300	169300	0
292	20231212	134800	246534300	169300	169300	169300	169300	0
293	20231212	134700	246534300	169300	169300	169300	169300	0
294	20231212	134600	246534300	169300	169300	169300	169300	0
295	20231212	134500	246534300	169300	169300	169300	169300	0
296	20231212	134400	246534300	169300	169300	169300	169300	0
297	20231212	134300	246534300	169300	169300	169300	169300	0
298	20231212	134200	246534300	169300	169300	169300	169300	0
299	20231212	134100	246534300	169300	169300	169300	169300	0
300	20231212	134000	246534300	169300	169300	169300	169300	0
301	20231212	133900	246534300	169300	169300	169300	169300	0
302	20231212	133800	246534300	169300	169300	169300	169300	0
303	20231212	133700	246534300	169300	169300	169300	169300	0
304	20231212	133600	246534300	169300	169300	169300	169300	0
305	20231212	133500	246534300	169300	169300	169300	169300	0
306	20231212	133400	246534300	169300	169300	169300	169300	0
307	20231212	133300	246534300	169300	169300	169300	169300	10
308	20231212	133200	244841300	169300	169300	169300	169300	0
309	20231212	133100	244841300	169300	169300	169300	169300	0
310	20231212	133000	244841300	169300	169300	169300	169300	3
311	20231212	132900	244333400	169300	169300	169300	169300	0
312	20231212	132800	244333400	169300	169300	169300	169300	0
313	20231212	132700	244333400	169300	169300	169300	169300	0
314	20231212	132600	244333400	169300	169300	169300	169300	0
315	20231212	132500	244333400	169300	169300	169300	169300	0
316	20231212	132400	244333400	169300	169300	169300	169300	0
317	20231212	132300	244333400	169300	169300	169300	169300	0
318	20231212	132200	244333400	169300	169300	169300	169300	0
319	20231212	132100	244333400	169300	169300	169300	169300	0
320	20231212	132000	244333400	169300	169300	169300	169300	0
321	20231212	131900	244333400	169300	169300	169300	169300	0
322	20231212	131800	244333400	169300	169300	169300	169300	0
323	20231212	131700	244333400	169300	169300	169300	169300	0
324	20231212	131600	244333400	169300	169300	169300	169300	0
325	20231212	131500	244333400	169300	169300	169300	169300	0
326	20231212	131400	244333400	169300	169300	169300	169300	0
327	20231212	131300	244333400	169300	169300	169300	169300	0
328	20231212	131200	244333400	169300	169300	169300	169300	0
329	20231212	131100	244333400	169300	169300	169300	169300	0
330	20231212	131000	244333400	169300	169300	169300	169300	0
331	20231212	130900	244333400	169300	169300	169300	169300	0
332	20231212	130800	244333400	169300	169300	169300	169300	0
333	20231212	130700	244333400	169300	169300	169300	169300	0
334	20231212	130600	244333400	169300	169300	169300	169300	0
335	20231212	130500	244333400	169300	169300	169300	169300	0
336	20231212	130400	244333400	169300	169300	169300	169300	0
337	20231212	130300	244333400	169300	169300	169300	169300	0
338	20231212	130200	244333400	169300	169300	169300	169300	0
339	20231212	130100	244333400	169300	169300	169300	169300	0
340	20231212	130000	244333400	169300	169300	169300	169300	0
341	20231212	125900	244333400	169300	169300	169300	169300	0
342	20231212	125800	244333400	169300	169300	169300	169300	27
343	20231212	125700	239762300	169300	169300	169300	169300	6
344	20231212	125600	238746500	169300	169300	169300	169300	0
345	20231212	125500	238746500	169300	169300	169300	169300	0
346	20231212	125400	238746500	169300	169300	169300	169300	0
347	20231212	125300	238746500	169300	169300	169300	169300	0
348	20231212	125200	238746500	169300	169300	169300	169300	0
349	20231212	125100	238746500	169300	169300	169300	169300	0
350	20231212	125000	238746500	169300	169300	169300	169300	0
351	20231212	124900	238746500	169300	169300	169300	169300	0
352	20231212	124800	238746500	169300	169300	169300	169300	0
353	20231212	124700	238746500	169300	169300	169300	169300	0
354	20231212	124600	238746500	169300	169300	169300	169300	0
355	20231212	124500	238746500	169300	169300	169300	169300	0
356	20231212	124400	238746500	169300	169300	169300	169300	0
357	20231212	124300	238746500	169300	169300	169300	169300	0
358	20231212	124200	238746500	169300	169300	169300	169300	0
359	20231212	124100	238746500	169300	169300	169300	169300	0
360	20231212	124000	238746500	169300	169300	169300	169300	0
361	20231212	123900	238746500	169300	169300	169300	169300	0
362	20231212	123800	238746500	169300	169300	169300	169300	32
363	20231212	123700	233328900	169500	169500	169500	169500	0
364	20231212	123600	233328900	169500	169500	169500	169500	0
365	20231212	123500	233328900	169500	169500	169500	169500	0
366	20231212	123400	233328900	169500	169500	169500	169500	0
367	20231212	123300	233328900	169500	169500	169500	169500	4
368	20231212	123200	232650900	169500	169500	169500	169500	2
369	20231212	123100	232311900	169500	169500	169500	169500	0
370	20231212	123000	232311900	169500	169500	169500	169500	0
371	20231212	122900	232311900	169500	169500	169500	169500	0
372	20231212	122800	232311900	169500	169500	169500	169500	0
373	20231212	122700	232311900	169500	169500	169500	169500	0
374	20231212	122600	232311900	169500	169500	169500	169500	0
375	20231212	122500	232311900	169500	169500	169500	169500	0
376	20231212	122400	232311900	169500	169500	169500	169500	0
377	20231212	122300	232311900	169500	169500	169500	169500	0
378	20231212	122200	232311900	169500	169500	169500	169500	0
379	20231212	122100	232311900	169500	169500	169500	169500	0
380	20231212	122000	232311900	169500	169500	169500	169500	1
381	20231212	121900	232142400	169400	169400	169400	169400	0
382	20231212	121800	232142400	169400	169400	169400	169400	0
383	20231212	121700	232142400	169400	169400	169400	169400	0
384	20231212	121600	232142400	169400	169400	169400	169400	0
385	20231212	121500	232142400	169400	169400	169400	169400	0
386	20231212	121400	232142400	169400	169400	169400	169400	0
387	20231212	121300	232142400	169400	169400	169400	169400	0
388	20231212	121200	232142400	169400	169400	169400	169400	0
389	20231212	121100	232142400	169400	169400	169400	169400	0
390	20231212	121000	232142400	169400	169400	169400	169400	0
391	20231212	120900	232142400	169400	169400	169400	169400	0
392	20231212	120800	232142400	169400	169400	169400	169400	0
393	20231212	120700	232142400	169400	169400	169400	169400	0
394	20231212	120600	232142400	169400	169400	169400	169400	0
395	20231212	120500	232142400	169400	169400	169400	169400	0
396	20231212	120400	232142400	169400	169400	169400	169400	0
397	20231212	120300	232142400	169400	169400	169400	169400	0
398	20231212	120200	232142400	169400	169400	169400	169400	0
399	20231212	120100	232142400	169400	169400	169400	169400	0
400	20231212	120000	232142400	169400	169400	169400	169400	0
401	20231212	115900	232142400	169400	169400	169400	169400	0
402	20231212	115800	232142400	169400	169400	169400	169400	0
403	20231212	115700	232142400	169400	169400	169400	169400	0
404	20231212	115600	232142400	169400	169400	169400	169400	0
405	20231212	115500	232142400	169400	169400	169400	169400	0
406	20231212	115400	232142400	169400	169400	169400	169400	0
407	20231212	115300	232142400	169400	169400	169400	169400	0
408	20231212	115200	232142400	169400	169400	169400	169400	0
409	20231212	115100	232142400	169400	169400	169400	169400	0
410	20231212	115000	232142400	169400	169400	169400	169400	0
411	20231212	114900	232142400	169400	169400	169400	169400	0
412	20231212	114800	232142400	169400	169400	169400	169400	0
413	20231212	114700	232142400	169400	169400	169400	169400	0
414	20231212	114600	232142400	169400	169400	169400	169400	0
415	20231212	114500	232142400	169400	169400	169400	169400	55
416	20231212	114400	222825400	169400	169400	169400	169400	40
417	20231212	114300	216049400	169400	169400	169400	169400	0
418	20231212	114200	216049400	169400	169400	169400	169400	0
419	20231212	114100	216049400	169400	169400	169400	169400	0
420	20231212	114000	216049400	169400	169400	169400	169400	0
421	20231212	113900	216049400	169400	169400	169400	169400	0
422	20231212	113800	216049400	169400	169400	169400	169400	0
423	20231212	113700	216049400	169400	169400	169400	169400	0
424	20231212	113600	216049400	169400	169400	169400	169400	0
425	20231212	113500	216049400	169400	169400	169400	169400	0
426	20231212	113400	216049400	169400	169400	169400	169400	0
427	20231212	113300	216049400	169400	169500	169500	169400	4
428	20231212	113200	215371500	169400	169400	169400	169400	0
429	20231212	113100	215371500	169400	169400	169400	169400	0
430	20231212	113000	215371500	169400	169400	169400	169400	0
431	20231212	112900	215371500	169400	169400	169400	169400	0
432	20231212	112800	215371500	169400	169400	169400	169400	0
433	20231212	112700	215371500	169400	169400	169400	169400	0
434	20231212	112600	215371500	169400	169400	169400	169400	0
435	20231212	112500	215371500	169400	169400	169400	169400	0
436	20231212	112400	215371500	169400	169400	169400	169400	0
437	20231212	112300	215371500	169400	170000	170000	169400	15
438	20231212	112200	212828900	171200	171200	171200	171200	0
439	20231212	112100	212828900	171200	171200	171200	171200	0
440	20231212	112000	212828900	171200	171200	171200	171200	0
441	20231212	111900	212828900	171200	171200	171200	171200	0
442	20231212	111800	212828900	171200	171200	171200	171200	0
443	20231212	111700	212828900	171200	171200	171200	171200	0
444	20231212	111600	212828900	171200	171200	171200	171200	0
445	20231212	111500	212828900	171200	171200	171200	171200	0
446	20231212	111400	212828900	171200	171200	171200	171200	0
447	20231212	111300	212828900	171200	170000	171200	170000	312
448	20231212	111200	159462500	170100	169400	170100	169400	594
449	20231212	111100	58503900	169300	168900	169300	168900	107
450	20231212	111000	40407100	169000	169000	169000	169000	1
451	20231212	110900	40238100	169000	169000	169000	169000	0
452	20231212	110800	40238100	169000	169000	169000	169000	0
453	20231212	110700	40238100	169000	169000	169000	169000	5
454	20231212	110600	39393100	169000	169000	169000	169000	0
455	20231212	110500	39393100	169000	169000	169000	169000	0
456	20231212	110400	39393100	169000	169000	169000	169000	0
457	20231212	110300	39393100	169000	169000	169000	169000	0
458	20231212	110200	39393100	169000	169000	169000	169000	0
459	20231212	110100	39393100	169000	169000	169000	169000	0
460	20231212	110000	39393100	169000	169000	169000	169000	0
461	20231212	105900	39393100	169000	169000	169000	169000	0
462	20231212	105800	39393100	169000	169000	169000	169000	0
463	20231212	105700	39393100	169000	169000	169000	169000	0
464	20231212	105600	39393100	169000	169000	169000	169000	0
465	20231212	105500	39393100	169000	169000	169000	169000	0
466	20231212	105400	39393100	169000	169000	169000	169000	5
467	20231212	105300	38548100	169000	169000	169000	169000	0
468	20231212	105200	38548100	169000	169000	169000	169000	0
469	20231212	105100	38548100	169000	169000	169000	169000	0
470	20231212	105000	38548100	169000	169000	169000	169000	0
471	20231212	104900	38548100	169000	169000	169000	169000	0
472	20231212	104800	38548100	169000	169000	169000	169000	8
473	20231212	104700	37196100	169000	169000	169000	169000	0
474	20231212	104600	37196100	169000	169000	169000	169000	0
475	20231212	104500	37196100	169000	169000	169000	169000	0
476	20231212	104400	37196100	169000	169000	169000	169000	0
477	20231212	104300	37196100	169000	169000	169000	169000	0
478	20231212	104200	37196100	169000	169000	169000	169000	0
479	20231212	104100	37196100	169000	169000	169000	169000	0
480	20231212	104000	37196100	169000	169000	169000	169000	0
481	20231212	103900	37196100	169000	169000	169000	169000	0
482	20231212	103800	37196100	169000	169000	169000	169000	0
483	20231212	103700	37196100	169000	169000	169000	169000	0
484	20231212	103600	37196100	169000	169000	169000	169000	0
485	20231212	103500	37196100	169000	169000	169000	169000	0
486	20231212	103400	37196100	169000	169000	169000	169000	0
487	20231212	103300	37196100	169000	169000	169000	169000	0
488	20231212	103200	37196100	169000	169000	169000	169000	0
489	20231212	103100	37196100	169000	169000	169000	169000	0
490	20231212	103000	37196100	169000	169000	169000	169000	0
491	20231212	102900	37196100	169000	169000	169000	169000	0
492	20231212	102800	37196100	169000	169000	169000	169000	0
493	20231212	102700	37196100	169000	169000	169000	169000	0
494	20231212	102600	37196100	169000	169000	169000	169000	0
495	20231212	102500	37196100	169000	169000	169000	169000	0
496	20231212	102400	37196100	169000	169000	169000	169000	0
497	20231212	102300	37196100	169000	169000	169000	169000	0
498	20231212	102200	37196100	169000	169000	169000	169000	0
499	20231212	102100	37196100	169000	169000	169000	169000	0
500	20231212	102000	37196100	169000	169000	169000	169000	0
501	20231212	101900	37196100	169000	169000	169000	169000	0
502	20231212	101800	37196100	169000	169000	169000	169000	0
503	20231212	101700	37196100	169000	169000	169000	169000	0
504	20231212	101600	37196100	169000	169000	169000	169000	0
505	20231212	101500	37196100	169000	169000	169000	169000	44
506	20231212	101400	29760100	169100	169100	169100	169100	0
507	20231212	101300	29760100	169100	169100	169100	169100	0
508	20231212	101200	29760100	169100	169100	169100	169100	1
509	20231212	101100	29591000	169100	169100	169100	169100	1
510	20231212	101000	29421900	169300	169300	169300	169300	1
511	20231212	100900	29252600	169300	169300	169300	169300	0
512	20231212	100800	29252600	169300	169300	169300	169300	0
513	20231212	100700	29252600	169300	169300	169300	169300	1
514	20231212	100600	29083300	169300	169300	169300	169300	0
515	20231212	100500	29083300	169300	169300	169300	169300	0
516	20231212	100400	29083300	169300	169300	169300	169300	0
517	20231212	100300	29083300	169300	169300	169300	169300	0
518	20231212	100200	29083300	169300	169300	169300	169300	0
519	20231212	100100	29083300	169300	169300	169300	169300	0
520	20231212	100000	29083300	169300	169000	169300	169000	12
521	20231212	095900	27052000	169000	169000	169000	169000	0
522	20231212	095800	27052000	169000	169000	169000	169000	0
523	20231212	095700	27052000	169000	169000	169000	169000	0
524	20231212	095600	27052000	169000	169000	169000	169000	0
525	20231212	095500	27052000	169000	169000	169000	169000	0
526	20231212	095400	27052000	169000	169000	169000	169000	0
527	20231212	095300	27052000	169000	169000	169000	169000	0
528	20231212	095200	27052000	169000	169000	169000	169000	0
529	20231212	095100	27052000	169000	169000	169000	169000	0
530	20231212	095000	27052000	169000	169000	169000	169000	0
531	20231212	094900	27052000	169000	169000	169000	169000	0
532	20231212	094800	27052000	169000	169000	169000	169000	0
533	20231212	094700	27052000	169000	169000	169000	169000	0
534	20231212	094600	27052000	169000	169000	169000	169000	0
535	20231212	094500	27052000	169000	169000	169000	169000	0
536	20231212	094400	27052000	169000	169000	169000	169000	0
537	20231212	094300	27052000	169000	168900	169000	168900	2
538	20231212	094200	26714100	169000	169000	169000	169000	0
539	20231212	094100	26714100	169000	169000	169000	169000	0
540	20231212	094000	26714100	169000	169000	169000	169000	0
541	20231212	093900	26714100	169000	169000	169000	169000	0
542	20231212	093800	26714100	169000	169000	169000	169000	0
543	20231212	093700	26714100	169000	169000	169000	169000	0
544	20231212	093600	26714100	169000	169000	169000	169000	0
545	20231212	093500	26714100	169000	169000	169000	169000	0
546	20231212	093400	26714100	169000	169000	169000	169000	0
547	20231212	093300	26714100	169000	169000	169000	169000	0
548	20231212	093200	26714100	169000	169000	169000	169000	2
549	20231212	093100	26376100	169000	169000	169000	169000	5
550	20231212	093000	25531100	169000	169000	169000	169000	0
551	20231212	092900	25531100	169000	169000	169000	169000	19
552	20231212	092800	22320100	169300	169300	169300	169300	0
553	20231212	092700	22320100	169300	169300	169300	169300	0
554	20231212	092600	22320100	169300	169300	169300	169300	1
555	20231212	092500	22150800	169300	169300	169300	169300	0
556	20231212	092400	22150800	169300	169300	169300	169300	0
557	20231212	092300	22150800	169300	169300	169300	169300	0
558	20231212	092200	22150800	169300	169300	169300	169300	0
559	20231212	092100	22150800	169300	169300	169300	169300	0
560	20231212	092000	22150800	169300	169300	169300	169300	0
561	20231212	091900	22150800	169300	169300	169300	169300	1
562	20231212	091800	21981500	169300	169300	169300	169300	0
563	20231212	091700	21981500	169300	169300	169300	169300	0
564	20231212	091600	21981500	169300	169300	169300	169300	0
565	20231212	091500	21981500	169300	169300	169300	169300	6
566	20231212	091400	20965700	169000	169000	169000	169000	0
567	20231212	091300	20965700	169000	169300	169300	169000	50
568	20231212	091200	12511200	169500	169500	169500	169500	0
569	20231212	091100	12511200	169500	169500	169500	169500	0
570	20231212	091000	12511200	169500	169500	169500	169500	0
571	20231212	090900	12511200	169500	169500	169500	169500	4
572	20231212	090800	11833200	169500	169500	169500	169500	0
573	20231212	090700	11833200	169500	169500	169500	169500	1
574	20231212	090600	11663700	169300	169300	169300	169300	0
575	20231212	090500	11663700	169300	169300	169300	169300	1
576	20231212	090400	11494400	169300	169300	169300	169300	5
577	20231212	090300	10647900	169300	169300	169300	169300	3
578	20231212	090200	10140000	169000	169000	169000	169000	5
579	20231212	090100	9295000	169000	169000	169000	169000	4
580	20231212	090000	8619000	169000	169000	169000	169000	51