KissMeData/120030/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	201200	122824100	97500	97500	97500	97500	49
3	20231219	201100	122824100	97500	97500	97500	97500	0
4	20231219	201000	122824100	97500	97500	97500	97500	0
5	20231219	200900	122824100	97500	97500	97500	97500	0
6	20231219	200800	122824100	97500	97500	97500	97500	0
7	20231219	200700	122824100	97500	97500	97500	97500	0
8	20231219	200600	122824100	97500	97500	97500	97500	0
9	20231219	200500	122824100	97500	97500	97500	97500	0
10	20231219	200400	122824100	97500	97500	97500	97500	0
11	20231219	200300	122824100	97500	97500	97500	97500	0
12	20231219	200200	122824100	97500	97500	97500	97500	0
13	20231219	200100	122824100	97500	97500	97500	97500	0
14	20231219	200000	122824100	97500	97500	97500	97500	0
15	20231219	195900	122824100	97500	97500	97500	97500	0
16	20231219	195800	122824100	97500	97500	97500	97500	0
17	20231219	195700	122824100	97500	97500	97500	97500	0
18	20231219	195600	122824100	97500	97500	97500	97500	0
19	20231219	195500	122824100	97500	97500	97500	97500	0
20	20231219	195400	122824100	97500	97500	97500	97500	0
21	20231219	195300	122824100	97500	97500	97500	97500	0
22	20231219	195200	122824100	97500	97500	97500	97500	0
23	20231219	195100	122824100	97500	97500	97500	97500	0
24	20231219	195000	122824100	97500	97500	97500	97500	0
25	20231219	194900	122824100	97500	97500	97500	97500	0
26	20231219	194800	122824100	97500	97500	97500	97500	0
27	20231219	194700	122824100	97500	97500	97500	97500	0
28	20231219	194600	122824100	97500	97500	97500	97500	0
29	20231219	194500	122824100	97500	97500	97500	97500	0
30	20231219	194400	122824100	97500	97500	97500	97500	0
31	20231219	194300	122824100	97500	97500	97500	97500	0
32	20231219	194200	122824100	97500	97500	97500	97500	49
33	20231219	194100	122824100	97500	97500	97500	97500	0
34	20231219	194000	122824100	97500	97500	97500	97500	0
35	20231219	193900	122824100	97500	97500	97500	97500	0
36	20231219	193800	122824100	97500	97500	97500	97500	0
37	20231219	193700	122824100	97500	97500	97500	97500	0
38	20231219	193600	122824100	97500	97500	97500	97500	0
39	20231219	193500	122824100	97500	97500	97500	97500	0
40	20231219	193400	122824100	97500	97500	97500	97500	0
41	20231219	193300	122824100	97500	97500	97500	97500	0
42	20231219	193200	122824100	97500	97500	97500	97500	0
43	20231219	193100	122824100	97500	97500	97500	97500	0
44	20231219	193000	122824100	97500	97500	97500	97500	0
45	20231219	192900	122824100	97500	97500	97500	97500	0
46	20231219	192800	122824100	97500	97500	97500	97500	0
47	20231219	192700	122824100	97500	97500	97500	97500	0
48	20231219	192600	122824100	97500	97500	97500	97500	0
49	20231219	192500	122824100	97500	97500	97500	97500	0
50	20231219	192400	122824100	97500	97500	97500	97500	0
51	20231219	192300	122824100	97500	97500	97500	97500	0
52	20231219	192200	122824100	97500	97500	97500	97500	0
53	20231219	192100	122824100	97500	97500	97500	97500	0
54	20231219	192000	122824100	97500	97500	97500	97500	0
55	20231219	191900	122824100	97500	97500	97500	97500	0
56	20231219	191800	122824100	97500	97500	97500	97500	0
57	20231219	191700	122824100	97500	97500	97500	97500	0
58	20231219	191600	122824100	97500	97500	97500	97500	0
59	20231219	191500	122824100	97500	97500	97500	97500	0
60	20231219	191400	122824100	97500	97500	97500	97500	0
61	20231219	191300	122824100	97500	97500	97500	97500	0
62	20231219	191200	122824100	97500	97500	97500	97500	49
63	20231219	191100	122824100	97500	97500	97500	97500	0
64	20231219	191000	122824100	97500	97500	97500	97500	0
65	20231219	190900	122824100	97500	97500	97500	97500	0
66	20231219	190800	122824100	97500	97500	97500	97500	0
67	20231219	190700	122824100	97500	97500	97500	97500	0
68	20231219	190600	122824100	97500	97500	97500	97500	0
69	20231219	190500	122824100	97500	97500	97500	97500	0
70	20231219	190400	122824100	97500	97500	97500	97500	0
71	20231219	190300	122824100	97500	97500	97500	97500	0
72	20231219	190200	122824100	97500	97500	97500	97500	0
73	20231219	190100	122824100	97500	97500	97500	97500	0
74	20231219	190000	122824100	97500	97500	97500	97500	0
75	20231219	185900	122824100	97500	97500	97500	97500	0
76	20231219	185800	122824100	97500	97500	97500	97500	0
77	20231219	185700	122824100	97500	97500	97500	97500	0
78	20231219	185600	122824100	97500	97500	97500	97500	0
79	20231219	185500	122824100	97500	97500	97500	97500	0
80	20231219	185400	122824100	97500	97500	97500	97500	0
81	20231219	185300	122824100	97500	97500	97500	97500	0
82	20231219	185200	122824100	97500	97500	97500	97500	0
83	20231219	185100	122824100	97500	97500	97500	97500	0
84	20231219	185000	122824100	97500	97500	97500	97500	0
85	20231219	184900	122824100	97500	97500	97500	97500	0
86	20231219	184800	122824100	97500	97500	97500	97500	0
87	20231219	184700	122824100	97500	97500	97500	97500	0
88	20231219	184600	122824100	97500	97500	97500	97500	0
89	20231219	184500	122824100	97500	97500	97500	97500	0
90	20231219	184400	122824100	97500	97500	97500	97500	0
91	20231219	184300	122824100	97500	97500	97500	97500	0
92	20231219	184200	122824100	97500	97500	97500	97500	49
93	20231219	184100	122824100	97500	97500	97500	97500	0
94	20231219	184000	122824100	97500	97500	97500	97500	0
95	20231219	183900	122824100	97500	97500	97500	97500	0
96	20231219	183800	122824100	97500	97500	97500	97500	0
97	20231219	183700	122824100	97500	97500	97500	97500	0
98	20231219	183600	122824100	97500	97500	97500	97500	0
99	20231219	183500	122824100	97500	97500	97500	97500	0
100	20231219	183400	122824100	97500	97500	97500	97500	0
101	20231219	183300	122824100	97500	97500	97500	97500	0
102	20231219	183200	122824100	97500	97500	97500	97500	0
103	20231219	183100	122824100	97500	97500	97500	97500	0
104	20231219	183000	122824100	97500	97500	97500	97500	0
105	20231219	182900	122824100	97500	97500	97500	97500	0
106	20231219	182800	122824100	97500	97500	97500	97500	0
107	20231219	182700	122824100	97500	97500	97500	97500	0
108	20231219	182600	122824100	97500	97500	97500	97500	0
109	20231219	182500	122824100	97500	97500	97500	97500	0
110	20231219	182400	122824100	97500	97500	97500	97500	0
111	20231219	182300	122824100	97500	97500	97500	97500	0
112	20231219	182200	122824100	97500	97500	97500	97500	0
113	20231219	182100	122824100	97500	97500	97500	97500	0
114	20231219	182000	122824100	97500	97500	97500	97500	0
115	20231219	181900	122824100	97500	97500	97500	97500	0
116	20231219	181800	122824100	97500	97500	97500	97500	0
117	20231219	181700	122824100	97500	97500	97500	97500	0
118	20231219	181600	122824100	97500	97500	97500	97500	0
119	20231219	181500	122824100	97500	97500	97500	97500	0
120	20231219	181400	122824100	97500	97500	97500	97500	0
121	20231219	181300	122824100	97500	97500	97500	97500	0
122	20231219	181200	122824100	97500	97500	97500	97500	49
123	20231219	181100	122824100	97500	97500	97500	97500	0
124	20231219	181000	122824100	97500	97500	97500	97500	0
125	20231219	180900	122824100	97500	97500	97500	97500	0
126	20231219	180800	122824100	97500	97500	97500	97500	0
127	20231219	180700	122824100	97500	97500	97500	97500	0
128	20231219	180600	122824100	97500	97500	97500	97500	0
129	20231219	180500	122824100	97500	97500	97500	97500	0
130	20231219	180400	122824100	97500	97500	97500	97500	0
131	20231219	180300	122824100	97500	97500	97500	97500	0
132	20231219	180200	122824100	97500	97500	97500	97500	0
133	20231219	180100	122824100	97500	97500	97500	97500	0
134	20231219	180000	122824100	97500	97500	97500	97500	0
135	20231219	175900	122824100	97500	97500	97500	97500	0
136	20231219	175800	122824100	97500	97500	97500	97500	0
137	20231219	175700	122824100	97500	97500	97500	97500	0
138	20231219	175600	122824100	97500	97500	97500	97500	0
139	20231219	175500	122824100	97500	97500	97500	97500	0
140	20231219	175400	122824100	97500	97500	97500	97500	0
141	20231219	175300	122824100	97500	97500	97500	97500	0
142	20231219	175200	122824100	97500	97500	97500	97500	0
143	20231219	175100	122824100	97500	97500	97500	97500	0
144	20231219	175000	122824100	97500	97500	97500	97500	0
145	20231219	174900	122824100	97500	97500	97500	97500	0
146	20231219	174800	122824100	97500	97500	97500	97500	0
147	20231219	174700	122824100	97500	97500	97500	97500	0
148	20231219	174600	122824100	97500	97500	97500	97500	0
149	20231219	174500	122824100	97500	97500	97500	97500	0
150	20231219	174400	122824100	97500	97500	97500	97500	0
151	20231219	174300	122824100	97500	97500	97500	97500	0
152	20231219	174200	122824100	97500	97500	97500	97500	49
153	20231219	174100	122824100	97500	97500	97500	97500	0
154	20231219	174000	122824100	97500	97500	97500	97500	0
155	20231219	173900	122824100	97500	97500	97500	97500	0
156	20231219	173800	122824100	97500	97500	97500	97500	0
157	20231219	173700	122824100	97500	97500	97500	97500	0
158	20231219	173600	122824100	97500	97500	97500	97500	0
159	20231219	173500	122824100	97500	97500	97500	97500	0
160	20231219	173400	122824100	97500	97500	97500	97500	0
161	20231219	173300	122824100	97500	97500	97500	97500	0
162	20231219	173200	122824100	97500	97500	97500	97500	0
163	20231219	173100	122824100	97500	97500	97500	97500	0
164	20231219	173000	122824100	97500	97500	97500	97500	0
165	20231219	172900	122824100	97500	97500	97500	97500	0
166	20231219	172800	122824100	97500	97500	97500	97500	0
167	20231219	172700	122824100	97500	97500	97500	97500	0
168	20231219	172600	122824100	97500	97500	97500	97500	0
169	20231219	172500	122824100	97500	97500	97500	97500	0
170	20231219	172400	122824100	97500	97500	97500	97500	0
171	20231219	172300	122824100	97500	97500	97500	97500	0
172	20231219	172200	122824100	97500	97500	97500	97500	0
173	20231219	172100	122824100	97500	97500	97500	97500	0
174	20231219	172000	122824100	97500	97500	97500	97500	0
175	20231219	171900	122824100	97500	97500	97500	97500	0
176	20231219	171800	122824100	97500	97500	97500	97500	0
177	20231219	171700	122824100	97500	97500	97500	97500	0
178	20231219	171600	122824100	97500	97500	97500	97500	0
179	20231219	171500	122824100	97500	97500	97500	97500	0
180	20231219	171400	122824100	97500	97500	97500	97500	0
181	20231219	171300	122824100	97500	97500	97500	97500	0
182	20231219	171200	122824100	97500	97500	97500	97500	49
183	20231219	171100	122824100	97500	97500	97500	97500	0
184	20231219	171000	122824100	97500	97500	97500	97500	0
185	20231219	170900	122824100	97500	97500	97500	97500	0
186	20231219	170800	122824100	97500	97500	97500	97500	0
187	20231219	170700	122824100	97500	97500	97500	97500	0
188	20231219	170600	122824100	97500	97500	97500	97500	0
189	20231219	170500	122824100	97500	97500	97500	97500	0
190	20231219	170400	122824100	97500	97500	97500	97500	0
191	20231219	170300	122824100	97500	97500	97500	97500	0
192	20231219	170200	122824100	97500	97500	97500	97500	0
193	20231219	170100	122824100	97500	97500	97500	97500	0
194	20231219	170000	122824100	97500	97500	97500	97500	0
195	20231219	165900	122824100	97500	97500	97500	97500	0
196	20231219	165800	122824100	97500	97500	97500	97500	0
197	20231219	165700	122824100	97500	97500	97500	97500	0
198	20231219	165600	122824100	97500	97500	97500	97500	0
199	20231219	165500	122824100	97500	97500	97500	97500	0
200	20231219	165400	122824100	97500	97500	97500	97500	0
201	20231219	165300	122824100	97500	97500	97500	97500	0
202	20231219	165200	122824100	97500	97500	97500	97500	0
203	20231219	165100	122824100	97500	97500	97500	97500	0
204	20231219	165000	122824100	97500	97500	97500	97500	0
205	20231219	164900	122824100	97500	97500	97500	97500	0
206	20231219	164800	122824100	97500	97500	97500	97500	0
207	20231219	164700	122824100	97500	97500	97500	97500	0
208	20231219	164600	122824100	97500	97500	97500	97500	0
209	20231219	164500	122824100	97500	97500	97500	97500	0
210	20231219	164400	122824100	97500	97500	97500	97500	0
211	20231219	164300	122824100	97500	97500	97500	97500	0
212	20231219	164200	122824100	97500	97500	97500	97500	49
213	20231219	164100	122824100	97500	97500	97500	97500	0
214	20231219	164000	122824100	97500	97500	97500	97500	0
215	20231219	163900	122824100	97500	97500	97500	97500	0
216	20231219	163800	122824100	97500	97500	97500	97500	0
217	20231219	163700	122824100	97500	97500	97500	97500	0
218	20231219	163600	122824100	97500	97500	97500	97500	0
219	20231219	163500	122824100	97500	97500	97500	97500	0
220	20231219	163400	122824100	97500	97500	97500	97500	0
221	20231219	163300	122824100	97500	97500	97500	97500	0
222	20231219	163200	122824100	97500	97500	97500	97500	0
223	20231219	163100	122824100	97500	97500	97500	97500	0
224	20231219	163000	122824100	97500	97500	97500	97500	0
225	20231219	162900	122824100	97500	97500	97500	97500	0
226	20231219	162800	122824100	97500	97500	97500	97500	0
227	20231219	162700	122824100	97500	97500	97500	97500	0
228	20231219	162600	122824100	97500	97500	97500	97500	0
229	20231219	162500	122824100	97500	97500	97500	97500	0
230	20231219	162400	122824100	97500	97500	97500	97500	0
231	20231219	162300	122824100	97500	97500	97500	97500	0
232	20231219	162200	122824100	97500	97500	97500	97500	0
233	20231219	162100	122824100	97500	97500	97500	97500	0
234	20231219	162000	122824100	97500	97500	97500	97500	0
235	20231219	161900	122824100	97500	97500	97500	97500	0
236	20231219	161800	122824100	97500	97500	97500	97500	0
237	20231219	161700	122824100	97500	97500	97500	97500	0
238	20231219	161600	122824100	97500	97500	97500	97500	0
239	20231219	161500	122824100	97500	97500	97500	97500	0
240	20231219	161400	122824100	97500	97500	97500	97500	0
241	20231219	161300	122824100	97500	97500	97500	97500	0
242	20231219	161200	122824100	97500	97500	97500	97500	49
243	20231219	161100	122824100	97500	97500	97500	97500	0
244	20231219	161000	122824100	97500	97500	97500	97500	0
245	20231219	160900	122824100	97500	97500	97500	97500	0
246	20231219	160800	122824100	97500	97500	97500	97500	0
247	20231219	160700	122824100	97500	97500	97500	97500	0
248	20231219	160600	122824100	97500	97500	97500	97500	0
249	20231219	160500	122824100	97500	97500	97500	97500	0
250	20231219	160400	122824100	97500	97500	97500	97500	0
251	20231219	160300	122824100	97500	97500	97500	97500	0
252	20231219	160200	122824100	97500	97500	97500	97500	0
253	20231219	160100	122824100	97500	97500	97500	97500	0
254	20231219	160000	122824100	97500	97500	97500	97500	0
255	20231219	155900	122824100	97500	97500	97500	97500	0
256	20231219	155800	122824100	97500	97500	97500	97500	0
257	20231219	155700	122824100	97500	97500	97500	97500	0
258	20231219	155600	122824100	97500	97500	97500	97500	0
259	20231219	155500	122824100	97500	97500	97500	97500	0
260	20231219	155400	122824100	97500	97500	97500	97500	0
261	20231219	155300	122824100	97500	97500	97500	97500	0
262	20231219	155200	122824100	97500	97500	97500	97500	0
263	20231219	155100	122824100	97500	97500	97500	97500	0
264	20231219	155000	122824100	97500	97500	97500	97500	0
265	20231219	154900	122824100	97500	97500	97500	97500	0
266	20231219	154800	122824100	97500	97500	97500	97500	0
267	20231219	154700	122824100	97500	97500	97500	97500	0
268	20231219	154600	122824100	97500	97500	97500	97500	0
269	20231219	154500	122824100	97500	97500	97500	97500	0
270	20231219	154400	122824100	97500	97500	97500	97500	0
271	20231219	154300	122824100	97500	97500	97500	97500	0
272	20231219	154200	122824100	97500	97500	97500	97500	49
273	20231219	154100	122824100	97500	97500	97500	97500	0
274	20231219	154000	122824100	97500	97500	97500	97500	0
275	20231219	153900	122824100	97500	97500	97500	97500	0
276	20231219	153800	122824100	97500	97500	97500	97500	0
277	20231219	153700	122824100	97500	97500	97500	97500	0
278	20231219	153600	122824100	97500	97500	97500	97500	0
279	20231219	153500	122824100	97500	97500	97500	97500	0
280	20231219	153400	122824100	97500	97500	97500	97500	0
281	20231219	153300	122824100	97500	97500	97500	97500	0
282	20231219	153200	122824100	97500	97500	97500	97500	0
283	20231219	153100	122824100	97500	97500	97500	97500	0
284	20231219	153000	122824100	97500	97500	97500	97500	49
285	20231219	152900	118046600	97900	97900	97900	97900	0
286	20231219	152800	118046600	97900	97900	97900	97900	0
287	20231219	152700	118046600	97900	97900	97900	97900	0
288	20231219	152600	118046600	97900	97900	97900	97900	0
289	20231219	152500	118046600	97900	97900	97900	97900	0
290	20231219	152400	118046600	97900	97900	97900	97900	0
291	20231219	152300	118046600	97900	97900	97900	97900	0
292	20231219	152200	118046600	97900	97900	97900	97900	0
293	20231219	152100	118046600	97900	97900	97900	97900	0
294	20231219	152000	118046600	97900	97900	97900	97900	0
295	20231219	151900	118046600	97900	97900	97900	97900	1
296	20231219	151800	117948700	97500	97500	97500	97500	0
297	20231219	151700	117948700	97500	97500	97500	97500	0
298	20231219	151600	117948700	97500	97500	97500	97500	1
299	20231219	151500	117851200	97500	97600	97600	97500	10
300	20231219	151400	116875700	97900	97900	97900	97900	9
301	20231219	151300	115994600	97900	97900	97900	97900	0
302	20231219	151200	115994600	97900	97900	97900	97900	50
303	20231219	151100	111099600	97600	97600	97600	97600	0
304	20231219	151000	111099600	97600	97600	97600	97600	0
305	20231219	150900	111099600	97600	97600	97600	97600	0
306	20231219	150800	111099600	97600	97600	97600	97600	0
307	20231219	150700	111099600	97600	97600	97600	97600	0
308	20231219	150600	111099600	97600	97600	97600	97600	0
309	20231219	150500	111099600	97600	97600	97600	97600	3
310	20231219	150400	110806800	97900	97900	97900	97900	0
311	20231219	150300	110806800	97900	97900	97900	97900	0
312	20231219	150200	110806800	97900	97900	97900	97900	0
313	20231219	150100	110806800	97900	97900	97900	97900	0
314	20231219	150000	110806800	97900	97900	97900	97900	0
315	20231219	145900	110806800	97900	97900	97900	97900	0
316	20231219	145800	110806800	97900	97900	97900	97900	0
317	20231219	145700	110806800	97900	97900	97900	97900	21
318	20231219	145600	108750900	97700	97700	97700	97700	0
319	20231219	145500	108750900	97700	97900	97900	97700	22
320	20231219	145400	106601100	97800	97800	97800	97800	13
321	20231219	145300	105329700	97500	97500	97500	97500	26
322	20231219	145200	102794700	97500	97500	97500	97500	0
323	20231219	145100	102794700	97500	97500	97500	97500	0
324	20231219	145000	102794700	97500	97500	97500	97500	0
325	20231219	144900	102794700	97500	97500	97500	97500	3
326	20231219	144800	102502200	97500	97500	97500	97500	0
327	20231219	144700	102502200	97500	97500	97500	97500	0
328	20231219	144600	102502200	97500	97500	97500	97500	1
329	20231219	144500	102404700	97500	97500	97500	97500	2
330	20231219	144400	102209700	97500	97500	97500	97500	1
331	20231219	144300	102112200	97800	97800	97800	97800	0
332	20231219	144200	102112200	97800	97800	97800	97800	0
333	20231219	144100	102112200	97800	97800	97800	97800	0
334	20231219	144000	102112200	97800	97800	97800	97800	0
335	20231219	143900	102112200	97800	97800	97800	97800	10
336	20231219	143800	101134200	97800	97800	97800	97800	0
337	20231219	143700	101134200	97800	97800	97800	97800	0
338	20231219	143600	101134200	97800	97800	97800	97800	2
339	20231219	143500	100938600	97600	97600	97600	97600	0
340	20231219	143400	100938600	97600	97600	97600	97600	0
341	20231219	143300	100938600	97600	97600	97600	97600	0
342	20231219	143200	100938600	97600	97600	97600	97600	2
343	20231219	143100	100743400	97600	97600	97600	97600	14
344	20231219	143000	99377000	97800	97800	97800	97800	0
345	20231219	142900	99377000	97800	97800	97800	97800	0
346	20231219	142800	99377000	97800	97800	97800	97800	0
347	20231219	142700	99377000	97800	97800	97800	97800	0
348	20231219	142600	99377000	97800	97800	97800	97800	0
349	20231219	142500	99377000	97800	97800	97800	97800	0
350	20231219	142400	99377000	97800	97800	97800	97800	0
351	20231219	142300	99377000	97800	97800	97800	97800	0
352	20231219	142200	99377000	97800	97800	97800	97800	0
353	20231219	142100	99377000	97800	97800	97800	97800	0
354	20231219	142000	99377000	97800	97800	97800	97800	0
355	20231219	141900	99377000	97800	97800	97800	97800	0
356	20231219	141800	99377000	97800	97800	97800	97800	0
357	20231219	141700	99377000	97800	97800	97800	97800	0
358	20231219	141600	99377000	97800	97800	97800	97800	0
359	20231219	141500	99377000	97800	97800	97800	97800	0
360	20231219	141400	99377000	97800	97800	97800	97800	0
361	20231219	141300	99377000	97800	97800	97800	97800	0
362	20231219	141200	99377000	97800	97800	97800	97800	0
363	20231219	141100	99377000	97800	97800	97800	97800	1
364	20231219	141000	99279200	97800	97800	97800	97800	0
365	20231219	140900	99279200	97800	97800	97800	97800	0
366	20231219	140800	99279200	97800	97800	97800	97800	0
367	20231219	140700	99279200	97800	97800	97800	97800	0
368	20231219	140600	99279200	97800	97800	97800	97800	0
369	20231219	140500	99279200	97800	97800	97800	97800	3
370	20231219	140400	98985800	97600	97600	97600	97600	0
371	20231219	140300	98985800	97600	97600	97600	97600	2
372	20231219	140200	98790600	97900	97900	97900	97900	0
373	20231219	140100	98790600	97900	97900	97900	97900	0
374	20231219	140000	98790600	97900	97900	97900	97900	0
375	20231219	135900	98790600	97900	97900	97900	97900	0
376	20231219	135800	98790600	97900	97900	97900	97900	0
377	20231219	135700	98790600	97900	97900	97900	97900	0
378	20231219	135600	98790600	97900	97900	97900	97900	0
379	20231219	135500	98790600	97900	97900	97900	97900	0
380	20231219	135400	98790600	97900	97900	97900	97900	0
381	20231219	135300	98790600	97900	97900	97900	97900	0
382	20231219	135200	98790600	97900	97900	97900	97900	15
383	20231219	135100	97322100	97900	97900	97900	97900	0
384	20231219	135000	97322100	97900	97900	97900	97900	0
385	20231219	134900	97322100	97900	97900	97900	97900	0
386	20231219	134800	97322100	97900	97900	97900	97900	0
387	20231219	134700	97322100	97900	97900	97900	97900	0
388	20231219	134600	97322100	97900	97900	97900	97900	0
389	20231219	134500	97322100	97900	97900	97900	97900	0
390	20231219	134400	97322100	97900	97900	97900	97900	0
391	20231219	134300	97322100	97900	97900	97900	97900	0
392	20231219	134200	97322100	97900	97900	97900	97900	0
393	20231219	134100	97322100	97900	97900	97900	97900	0
394	20231219	134000	97322100	97900	97900	97900	97900	0
395	20231219	133900	97322100	97900	97900	97900	97900	0
396	20231219	133800	97322100	97900	97900	97900	97900	0
397	20231219	133700	97322100	97900	97900	97900	97900	0
398	20231219	133600	97322100	97900	97900	97900	97900	0
399	20231219	133500	97322100	97900	97900	97900	97900	0
400	20231219	133400	97322100	97900	97900	97900	97900	0
401	20231219	133300	97322100	97900	97900	97900	97900	2
402	20231219	133200	97126300	97500	97500	97500	97500	0
403	20231219	133100	97126300	97500	97500	97500	97500	0
404	20231219	133000	97126300	97500	97500	97500	97500	0
405	20231219	132900	97126300	97500	97500	97500	97500	0
406	20231219	132800	97126300	97500	97500	97500	97500	0
407	20231219	132700	97126300	97500	97500	97500	97500	0
408	20231219	132600	97126300	97500	97500	97500	97500	0
409	20231219	132500	97126300	97500	97500	97500	97500	15
410	20231219	132400	95663800	97500	97500	97500	97500	0
411	20231219	132300	95663800	97500	97500	97500	97500	0
412	20231219	132200	95663800	97500	97500	97500	97500	0
413	20231219	132100	95663800	97500	97500	97500	97500	0
414	20231219	132000	95663800	97500	97500	97500	97500	0
415	20231219	131900	95663800	97500	97500	97500	97500	0
416	20231219	131800	95663800	97500	97500	97500	97500	0
417	20231219	131700	95663800	97500	97500	97500	97500	0
418	20231219	131600	95663800	97500	97500	97500	97500	0
419	20231219	131500	95663800	97500	97500	97500	97500	0
420	20231219	131400	95663800	97500	97500	97500	97500	0
421	20231219	131300	95663800	97500	97500	97500	97500	0
422	20231219	131200	95663800	97500	97500	97500	97500	0
423	20231219	131100	95663800	97500	97500	97500	97500	0
424	20231219	131000	95663800	97500	97500	97500	97500	0
425	20231219	130900	95663800	97500	97500	97500	97500	0
426	20231219	130800	95663800	97500	97500	97500	97500	0
427	20231219	130700	95663800	97500	97500	97500	97500	0
428	20231219	130600	95663800	97500	97500	97500	97500	0
429	20231219	130500	95663800	97500	97500	97500	97500	0
430	20231219	130400	95663800	97500	97500	97500	97500	0
431	20231219	130300	95663800	97500	97500	97500	97500	0
432	20231219	130200	95663800	97500	97600	97600	97500	20
433	20231219	130100	93713200	97900	97900	97900	97900	2
434	20231219	130000	93517400	97900	97900	97900	97900	0
435	20231219	125900	93517400	97900	97900	97900	97900	0
436	20231219	125800	93517400	97900	97900	97900	97900	0
437	20231219	125700	93517400	97900	97900	97900	97900	0
438	20231219	125600	93517400	97900	97900	97900	97900	1
439	20231219	125500	93419500	98000	98000	98000	98000	16
440	20231219	125400	91851500	98000	98000	98000	98000	0
441	20231219	125300	91851500	98000	98000	98000	98000	0
442	20231219	125200	91851500	98000	98000	98000	98000	0
443	20231219	125100	91851500	98000	98000	98000	98000	0
444	20231219	125000	91851500	98000	98000	98000	98000	0
445	20231219	124900	91851500	98000	98000	98000	98000	0
446	20231219	124800	91851500	98000	98000	98000	98000	0
447	20231219	124700	91851500	98000	98000	98000	98000	0
448	20231219	124600	91851500	98000	98000	98000	98000	0
449	20231219	124500	91851500	98000	98000	98000	98000	0
450	20231219	124400	91851500	98000	98000	98000	98000	0
451	20231219	124300	91851500	98000	98000	98000	98000	0
452	20231219	124200	91851500	98000	98000	98000	98000	0
453	20231219	124100	91851500	98000	98000	98000	98000	0
454	20231219	124000	91851500	98000	98000	98000	98000	0
455	20231219	123900	91851500	98000	98000	98000	98000	0
456	20231219	123800	91851500	98000	98000	98000	98000	1
457	20231219	123700	91753500	97900	97900	97900	97900	0
458	20231219	123600	91753500	97900	97900	97900	97900	0
459	20231219	123500	91753500	97900	97900	97900	97900	0
460	20231219	123400	91753500	97900	97900	97900	97900	0
461	20231219	123300	91753500	97900	97900	97900	97900	0
462	20231219	123200	91753500	97900	97900	97900	97900	0
463	20231219	123100	91753500	97900	97900	97900	97900	0
464	20231219	123000	91753500	97900	97900	97900	97900	0
465	20231219	122900	91753500	97900	97900	97900	97900	0
466	20231219	122800	91753500	97900	97900	97900	97900	1
467	20231219	122700	91655600	97900	97900	97900	97900	0
468	20231219	122600	91655600	97900	97900	97900	97900	1
469	20231219	122500	91557700	97900	97900	97900	97900	0
470	20231219	122400	91557700	97900	97900	97900	97900	3
471	20231219	122300	91264000	97900	97900	97900	97900	0
472	20231219	122200	91264000	97900	97900	97900	97900	6
473	20231219	122100	90676600	97400	97400	97400	97400	0
474	20231219	122000	90676600	97400	97400	97400	97400	0
475	20231219	121900	90676600	97400	97400	97400	97400	0
476	20231219	121800	90676600	97400	97400	97400	97400	0
477	20231219	121700	90676600	97400	97400	97400	97400	0
478	20231219	121600	90676600	97400	97400	97400	97400	0
479	20231219	121500	90676600	97400	97400	97400	97400	0
480	20231219	121400	90676600	97400	97400	97400	97400	0
481	20231219	121300	90676600	97400	97400	97400	97400	0
482	20231219	121200	90676600	97400	97600	97600	97400	10
483	20231219	121100	89702200	97400	97400	97400	97400	0
484	20231219	121000	89702200	97400	97400	97400	97400	0
485	20231219	120900	89702200	97400	97400	97400	97400	0
486	20231219	120800	89702200	97400	97400	97400	97400	0
487	20231219	120700	89702200	97400	97400	97400	97400	0
488	20231219	120600	89702200	97400	97400	97400	97400	0
489	20231219	120500	89702200	97400	97400	97400	97400	0
490	20231219	120400	89702200	97400	97400	97400	97400	0
491	20231219	120300	89702200	97400	97400	97400	97400	0
492	20231219	120200	89702200	97400	97400	97400	97400	0
493	20231219	120100	89702200	97400	97400	97400	97400	0
494	20231219	120000	89702200	97400	97400	97400	97400	0
495	20231219	115900	89702200	97400	97400	97400	97400	0
496	20231219	115800	89702200	97400	97400	97400	97400	0
497	20231219	115700	89702200	97400	97400	97400	97400	0
498	20231219	115600	89702200	97400	97400	97400	97400	0
499	20231219	115500	89702200	97400	97400	97400	97400	1
500	20231219	115400	89604800	98000	98000	98000	98000	0
501	20231219	115300	89604800	98000	98000	98000	98000	0
502	20231219	115200	89604800	98000	98000	98000	98000	0
503	20231219	115100	89604800	98000	98000	98000	98000	0
504	20231219	115000	89604800	98000	97800	98000	97400	102
505	20231219	114900	79657400	98000	98000	98000	98000	0
506	20231219	114800	79657400	98000	98000	98000	98000	0
507	20231219	114700	79657400	98000	98000	98000	98000	0
508	20231219	114600	79657400	98000	98000	98000	98000	0
509	20231219	114500	79657400	98000	98000	98000	98000	0
510	20231219	114400	79657400	98000	98000	98000	98000	0
511	20231219	114300	79657400	98000	98000	98000	98000	0
512	20231219	114200	79657400	98000	98000	98000	98000	0
513	20231219	114100	79657400	98000	98000	98000	98000	0
514	20231219	114000	79657400	98000	98000	98000	98000	0
515	20231219	113900	79657400	98000	98000	98000	98000	0
516	20231219	113800	79657400	98000	98000	98000	98000	0
517	20231219	113700	79657400	98000	98000	98000	98000	0
518	20231219	113600	79657400	98000	98000	98000	98000	0
519	20231219	113500	79657400	98000	98000	98000	98000	0
520	20231219	113400	79657400	98000	98000	98000	98000	0
521	20231219	113300	79657400	98000	98000	98000	98000	0
522	20231219	113200	79657400	98000	98000	98000	98000	0
523	20231219	113100	79657400	98000	98000	98000	98000	0
524	20231219	113000	79657400	98000	98000	98000	98000	0
525	20231219	112900	79657400	98000	98000	98000	98000	0
526	20231219	112800	79657400	98000	98000	98000	98000	0
527	20231219	112700	79657400	98000	98000	98000	98000	0
528	20231219	112600	79657400	98000	98000	98000	98000	0
529	20231219	112500	79657400	98000	98000	98000	98000	0
530	20231219	112400	79657400	98000	98000	98000	98000	0
531	20231219	112300	79657400	98000	98000	98000	98000	0
532	20231219	112200	79657400	98000	98000	98000	98000	0
533	20231219	112100	79657400	98000	98000	98000	98000	0
534	20231219	112000	79657400	98000	98000	98000	98000	0
535	20231219	111900	79657400	98000	98000	98000	98000	0
536	20231219	111800	79657400	98000	98000	98000	98000	0
537	20231219	111700	79657400	98000	98000	98000	98000	0
538	20231219	111600	79657400	98000	98000	98000	98000	1
539	20231219	111500	79559400	97600	97600	97600	97600	0
540	20231219	111400	79559400	97600	97600	97600	97600	0
541	20231219	111300	79559400	97600	97600	97600	97600	0
542	20231219	111200	79559400	97600	97600	97600	97600	0
543	20231219	111100	79559400	97600	97600	97600	97600	0
544	20231219	111000	79559400	97600	97600	97600	97600	0
545	20231219	110900	79559400	97600	97600	97600	97600	0
546	20231219	110800	79559400	97600	97600	97600	97600	0
547	20231219	110700	79559400	97600	97600	97600	97600	0
548	20231219	110600	79559400	97600	97600	97600	97600	1
549	20231219	110500	79461800	97600	97600	97600	97600	0
550	20231219	110400	79461800	97600	97600	97600	97600	0
551	20231219	110300	79461800	97600	97600	97600	97600	0
552	20231219	110200	79461800	97600	97600	97600	97600	0
553	20231219	110100	79461800	97600	97600	97600	97600	0
554	20231219	110000	79461800	97600	97600	97600	97600	0
555	20231219	105900	79461800	97600	97600	97600	97600	0
556	20231219	105800	79461800	97600	97600	97600	97600	0
557	20231219	105700	79461800	97600	97600	97600	97600	0
558	20231219	105600	79461800	97600	97600	97600	97600	0
559	20231219	105500	79461800	97600	97600	97600	97600	1
560	20231219	105400	79364200	97900	97900	97900	97900	0
561	20231219	105300	79364200	97900	97900	97900	97900	0
562	20231219	105200	79364200	97900	97900	97900	97900	0
563	20231219	105100	79364200	97900	97900	97900	97900	0
564	20231219	105000	79364200	97900	97900	97900	97900	0
565	20231219	104900	79364200	97900	97900	97900	97900	0
566	20231219	104800	79364200	97900	97900	97900	97900	0
567	20231219	104700	79364200	97900	97900	97900	97900	2
568	20231219	104600	79168400	98000	98000	98000	98000	0
569	20231219	104500	79168400	98000	98000	98000	98000	0
570	20231219	104400	79168400	98000	98000	98000	98000	0
571	20231219	104300	79168400	98000	98000	98000	98000	0
572	20231219	104200	79168400	98000	98000	98000	98000	0
573	20231219	104100	79168400	98000	98000	98000	98000	0
574	20231219	104000	79168400	98000	98000	98000	98000	0
575	20231219	103900	79168400	98000	98000	98000	98000	1
576	20231219	103800	79070400	98000	98000	98000	98000	0
577	20231219	103700	79070400	98000	98000	98000	98000	0
578	20231219	103600	79070400	98000	98000	98000	98000	0
579	20231219	103500	79070400	98000	98000	98000	98000	0
580	20231219	103400	79070400	98000	98000	98000	98000	0
581	20231219	103300	79070400	98000	98000	98000	98000	0
582	20231219	103200	79070400	98000	98000	98000	98000	0
583	20231219	103100	79070400	98000	98000	98000	98000	0
584	20231219	103000	79070400	98000	98000	98000	98000	1
585	20231219	102900	78972400	98000	98000	98000	98000	0
586	20231219	102800	78972400	98000	98000	98000	98000	14
587	20231219	102700	77600400	98000	98000	98000	98000	0
588	20231219	102600	77600400	98000	98000	98000	98000	0
589	20231219	102500	77600400	98000	98000	98000	98000	0
590	20231219	102400	77600400	98000	98000	98000	98000	1
591	20231219	102300	77502400	97600	97600	97600	97600	0
592	20231219	102200	77502400	97600	97800	97800	97600	3
593	20231219	102100	77209200	98000	98000	98000	98000	0
594	20231219	102000	77209200	98000	98000	98000	98000	0
595	20231219	101900	77209200	98000	98000	98000	98000	0
596	20231219	101800	77209200	98000	98000	98000	98000	0
597	20231219	101700	77209200	98000	98000	98000	98000	0
598	20231219	101600	77209200	98000	98000	98000	98000	1
599	20231219	101500	77111200	97900	97900	97900	97900	0
600	20231219	101400	77111200	97900	97900	97900	97900	31
601	20231219	101300	74076300	97900	97900	97900	97900	0
602	20231219	101200	74076300	97900	97900	97900	97900	0
603	20231219	101100	74076300	97900	97900	97900	97900	0
604	20231219	101000	74076300	97900	97800	97900	97800	50
605	20231219	100900	69183100	97900	97900	97900	97900	0
606	20231219	100800	69183100	97900	97900	97900	97900	0
607	20231219	100700	69183100	97900	97900	97900	97900	0
608	20231219	100600	69183100	97900	97900	97900	97900	0
609	20231219	100500	69183100	97900	97900	97900	97900	0
610	20231219	100400	69183100	97900	97900	97900	97900	43
611	20231219	100300	64973400	97900	97900	97900	97900	18
612	20231219	100200	63211200	97900	97900	97900	97900	0
613	20231219	100100	63211200	97900	97900	97900	97900	0
614	20231219	100000	63211200	97900	97900	97900	97900	0
615	20231219	095900	63211200	97900	97900	97900	97900	2
616	20231219	095800	63015400	97700	97700	97700	97700	0
617	20231219	095700	63015400	97700	97700	97700	97700	2
618	20231219	095600	62820000	97900	97900	97900	97900	0
619	20231219	095500	62820000	97900	97900	97900	97900	0
620	20231219	095400	62820000	97900	97900	97900	97900	0
621	20231219	095300	62820000	97900	97900	97900	97900	0
622	20231219	095200	62820000	97900	97900	97900	97900	0
623	20231219	095100	62820000	97900	97900	97900	97900	0
624	20231219	095000	62820000	97900	97900	97900	97900	0
625	20231219	094900	62820000	97900	97900	97900	97900	0
626	20231219	094800	62820000	97900	97900	97900	97900	0
627	20231219	094700	62820000	97900	97900	97900	97900	0
628	20231219	094600	62820000	97900	97900	97900	97900	7
629	20231219	094500	62134700	97900	97900	97900	97900	11
630	20231219	094400	61057800	97900	97900	97900	97900	0
631	20231219	094300	61057800	97900	97900	97900	97900	1
632	20231219	094200	60959900	97900	97900	97900	97900	1
633	20231219	094100	60862000	97900	97900	97900	97900	0
634	20231219	094000	60862000	97900	97900	97900	97900	3
635	20231219	093900	60568300	98000	98000	98000	98000	2
636	20231219	093800	60372300	98100	98100	98100	98100	0
637	20231219	093700	60372300	98100	98100	98100	98100	0
638	20231219	093600	60372300	98100	98000	98100	98000	3
639	20231219	093500	60078200	97900	97600	97900	97600	12
640	20231219	093400	58904100	97500	97500	97500	97500	130
641	20231219	093300	46229100	97400	97400	97400	97400	1
642	20231219	093200	46131700	97400	97400	97400	97400	55
643	20231219	093100	40774700	97400	97400	97400	97400	0
644	20231219	093000	40774700	97400	97400	97400	97400	0
645	20231219	092900	40774700	97400	97400	97400	97400	2
646	20231219	092800	40579900	97400	97400	97400	97400	0
647	20231219	092700	40579900	97400	97400	97400	97400	3
648	20231219	092600	40287700	97300	97400	97400	97300	121
649	20231219	092500	28512100	97400	97400	97400	97400	24
650	20231219	092400	26174500	97500	97500	97500	97500	0
651	20231219	092300	26174500	97500	97500	97500	97500	0
652	20231219	092200	26174500	97500	97500	97500	97500	0
653	20231219	092100	26174500	97500	97500	97500	97500	2
654	20231219	092000	25979500	97500	97500	97500	97500	0
655	20231219	091900	25979500	97500	97500	97500	97500	0
656	20231219	091800	25979500	97500	97500	97500	97500	0
657	20231219	091700	25979500	97500	97500	97500	97500	0
658	20231219	091600	25979500	97500	97500	97500	97500	0
659	20231219	091500	25979500	97500	97500	97500	97500	0
660	20231219	091400	25979500	97500	97500	97500	97500	0
661	20231219	091300	25979500	97500	97500	97500	97500	0
662	20231219	091200	25979500	97500	97500	97500	97500	0
663	20231219	091100	25979500	97500	97500	97500	97500	0
664	20231219	091000	25979500	97500	97500	97500	97500	0
665	20231219	090900	25979500	97500	97600	98000	97500	11
666	20231219	090800	24903900	97500	97500	97500	97500	1
667	20231219	090700	24806400	97200	97200	97200	97200	0
668	20231219	090600	24806400	97200	97200	97200	97200	0
669	20231219	090500	24806400	97200	97200	97200	97200	95
670	20231219	090400	15572400	97100	97200	97200	97100	41
671	20231219	090300	11587300	97200	97200	97200	97200	0
672	20231219	090200	11587300	97200	97300	97300	97200	20
673	20231219	090100	9642600	97400	97400	97400	97400	0
674	20231219	090000	9642600	97400	97400	97400	97400	99