KissMeData/002840/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	183800	259389900	167600	167600	167600	167600	74
3	20231221	183700	259389900	167600	167600	167600	167600	0
4	20231221	183600	259389900	167600	167600	167600	167600	0
5	20231221	183500	259389900	167600	167600	167600	167600	0
6	20231221	183400	259389900	167600	167600	167600	167600	0
7	20231221	183300	259389900	167600	167600	167600	167600	0
8	20231221	183200	259389900	167600	167600	167600	167600	0
9	20231221	183100	259389900	167600	167600	167600	167600	0
10	20231221	183000	259389900	167600	167600	167600	167600	0
11	20231221	182900	259389900	167600	167600	167600	167600	0
12	20231221	182800	259389900	167600	167600	167600	167600	0
13	20231221	182700	259389900	167600	167600	167600	167600	0
14	20231221	182600	259389900	167600	167600	167600	167600	0
15	20231221	182500	259389900	167600	167600	167600	167600	0
16	20231221	182400	259389900	167600	167600	167600	167600	0
17	20231221	182300	259389900	167600	167600	167600	167600	0
18	20231221	182200	259389900	167600	167600	167600	167600	0
19	20231221	182100	259389900	167600	167600	167600	167600	0
20	20231221	182000	259389900	167600	167600	167600	167600	0
21	20231221	181900	259389900	167600	167600	167600	167600	0
22	20231221	181800	259389900	167600	167600	167600	167600	0
23	20231221	181700	259389900	167600	167600	167600	167600	0
24	20231221	181600	259389900	167600	167600	167600	167600	0
25	20231221	181500	259389900	167600	167600	167600	167600	0
26	20231221	181400	259389900	167600	167600	167600	167600	0
27	20231221	181300	259389900	167600	167600	167600	167600	0
28	20231221	181200	259389900	167600	167600	167600	167600	0
29	20231221	181100	259389900	167600	167600	167600	167600	0
30	20231221	181000	259389900	167600	167600	167600	167600	0
31	20231221	180900	259389900	167600	167600	167600	167600	0
32	20231221	180800	259389900	167600	167600	167600	167600	74
33	20231221	180700	259389900	167600	167600	167600	167600	0
34	20231221	180600	259389900	167600	167600	167600	167600	0
35	20231221	180500	259389900	167600	167600	167600	167600	0
36	20231221	180400	259389900	167600	167600	167600	167600	0
37	20231221	180300	259389900	167600	167600	167600	167600	0
38	20231221	180200	259389900	167600	167600	167600	167600	0
39	20231221	180100	259389900	167600	167600	167600	167600	0
40	20231221	180000	259389900	167600	167600	167600	167600	0
41	20231221	175900	259389900	167600	167600	167600	167600	0
42	20231221	175800	259389900	167600	167600	167600	167600	0
43	20231221	175700	259389900	167600	167600	167600	167600	0
44	20231221	175600	259389900	167600	167600	167600	167600	0
45	20231221	175500	259389900	167600	167600	167600	167600	0
46	20231221	175400	259389900	167600	167600	167600	167600	0
47	20231221	175300	259389900	167600	167600	167600	167600	0
48	20231221	175200	259389900	167600	167600	167600	167600	0
49	20231221	175100	259389900	167600	167600	167600	167600	0
50	20231221	175000	259389900	167600	167600	167600	167600	0
51	20231221	174900	259389900	167600	167600	167600	167600	0
52	20231221	174800	259389900	167600	167600	167600	167600	0
53	20231221	174700	259389900	167600	167600	167600	167600	0
54	20231221	174600	259389900	167600	167600	167600	167600	0
55	20231221	174500	259389900	167600	167600	167600	167600	0
56	20231221	174400	259389900	167600	167600	167600	167600	0
57	20231221	174300	259389900	167600	167600	167600	167600	0
58	20231221	174200	259389900	167600	167600	167600	167600	0
59	20231221	174100	259389900	167600	167600	167600	167600	0
60	20231221	174000	259389900	167600	167600	167600	167600	0
61	20231221	173900	259389900	167600	167600	167600	167600	0
62	20231221	173800	259389900	167600	167600	167600	167600	74
63	20231221	173700	259389900	167600	167600	167600	167600	0
64	20231221	173600	259389900	167600	167600	167600	167600	0
65	20231221	173500	259389900	167600	167600	167600	167600	0
66	20231221	173400	259389900	167600	167600	167600	167600	0
67	20231221	173300	259389900	167600	167600	167600	167600	0
68	20231221	173200	259389900	167600	167600	167600	167600	0
69	20231221	173100	259389900	167600	167600	167600	167600	0
70	20231221	173000	259389900	167600	167600	167600	167600	0
71	20231221	172900	259389900	167600	167600	167600	167600	0
72	20231221	172800	259389900	167600	167600	167600	167600	0
73	20231221	172700	259389900	167600	167600	167600	167600	0
74	20231221	172600	259389900	167600	167600	167600	167600	0
75	20231221	172500	259389900	167600	167600	167600	167600	0
76	20231221	172400	259389900	167600	167600	167600	167600	0
77	20231221	172300	259389900	167600	167600	167600	167600	0
78	20231221	172200	259389900	167600	167600	167600	167600	0
79	20231221	172100	259389900	167600	167600	167600	167600	0
80	20231221	172000	259389900	167600	167600	167600	167600	0
81	20231221	171900	259389900	167600	167600	167600	167600	0
82	20231221	171800	259389900	167600	167600	167600	167600	0
83	20231221	171700	259389900	167600	167600	167600	167600	0
84	20231221	171600	259389900	167600	167600	167600	167600	0
85	20231221	171500	259389900	167600	167600	167600	167600	0
86	20231221	171400	259389900	167600	167600	167600	167600	0
87	20231221	171300	259389900	167600	167600	167600	167600	0
88	20231221	171200	259389900	167600	167600	167600	167600	0
89	20231221	171100	259389900	167600	167600	167600	167600	0
90	20231221	171000	259389900	167600	167600	167600	167600	0
91	20231221	170900	259389900	167600	167600	167600	167600	0
92	20231221	170800	259389900	167600	167600	167600	167600	74
93	20231221	170700	259389900	167600	167600	167600	167600	0
94	20231221	170600	259389900	167600	167600	167600	167600	0
95	20231221	170500	259389900	167600	167600	167600	167600	0
96	20231221	170400	259389900	167600	167600	167600	167600	0
97	20231221	170300	259389900	167600	167600	167600	167600	0
98	20231221	170200	259389900	167600	167600	167600	167600	0
99	20231221	170100	259389900	167600	167600	167600	167600	0
100	20231221	170000	259389900	167600	167600	167600	167600	0
101	20231221	165900	259389900	167600	167600	167600	167600	0
102	20231221	165800	259389900	167600	167600	167600	167600	0
103	20231221	165700	259389900	167600	167600	167600	167600	0
104	20231221	165600	259389900	167600	167600	167600	167600	0
105	20231221	165500	259389900	167600	167600	167600	167600	0
106	20231221	165400	259389900	167600	167600	167600	167600	0
107	20231221	165300	259389900	167600	167600	167600	167600	0
108	20231221	165200	259389900	167600	167600	167600	167600	0
109	20231221	165100	259389900	167600	167600	167600	167600	0
110	20231221	165000	259389900	167600	167600	167600	167600	0
111	20231221	164900	259389900	167600	167600	167600	167600	0
112	20231221	164800	259389900	167600	167600	167600	167600	0
113	20231221	164700	259389900	167600	167600	167600	167600	0
114	20231221	164600	259389900	167600	167600	167600	167600	0
115	20231221	164500	259389900	167600	167600	167600	167600	0
116	20231221	164400	259389900	167600	167600	167600	167600	0
117	20231221	164300	259389900	167600	167600	167600	167600	0
118	20231221	164200	259389900	167600	167600	167600	167600	0
119	20231221	164100	259389900	167600	167600	167600	167600	0
120	20231221	164000	259389900	167600	167600	167600	167600	0
121	20231221	163900	259389900	167600	167600	167600	167600	0
122	20231221	163800	259389900	167600	167600	167600	167600	74
123	20231221	163700	259389900	167600	167600	167600	167600	0
124	20231221	163600	259389900	167600	167600	167600	167600	0
125	20231221	163500	259389900	167600	167600	167600	167600	0
126	20231221	163400	259389900	167600	167600	167600	167600	0
127	20231221	163300	259389900	167600	167600	167600	167600	0
128	20231221	163200	259389900	167600	167600	167600	167600	0
129	20231221	163100	259389900	167600	167600	167600	167600	0
130	20231221	163000	259389900	167600	167600	167600	167600	0
131	20231221	162900	259389900	167600	167600	167600	167600	0
132	20231221	162800	259389900	167600	167600	167600	167600	0
133	20231221	162700	259389900	167600	167600	167600	167600	0
134	20231221	162600	259389900	167600	167600	167600	167600	0
135	20231221	162500	259389900	167600	167600	167600	167600	0
136	20231221	162400	259389900	167600	167600	167600	167600	0
137	20231221	162300	259389900	167600	167600	167600	167600	0
138	20231221	162200	259389900	167600	167600	167600	167600	0
139	20231221	162100	259389900	167600	167600	167600	167600	0
140	20231221	162000	259389900	167600	167600	167600	167600	0
141	20231221	161900	259389900	167600	167600	167600	167600	0
142	20231221	161800	259389900	167600	167600	167600	167600	0
143	20231221	161700	259389900	167600	167600	167600	167600	0
144	20231221	161600	259389900	167600	167600	167600	167600	0
145	20231221	161500	259389900	167600	167600	167600	167600	0
146	20231221	161400	259389900	167600	167600	167600	167600	0
147	20231221	161300	259389900	167600	167600	167600	167600	0
148	20231221	161200	259389900	167600	167600	167600	167600	0
149	20231221	161100	259389900	167600	167600	167600	167600	0
150	20231221	161000	259389900	167600	167600	167600	167600	0
151	20231221	160900	259389900	167600	167600	167600	167600	0
152	20231221	160800	259389900	167600	167600	167600	167600	74
153	20231221	160700	259389900	167600	167600	167600	167600	0
154	20231221	160600	259389900	167600	167600	167600	167600	0
155	20231221	160500	259389900	167600	167600	167600	167600	0
156	20231221	160400	259389900	167600	167600	167600	167600	0
157	20231221	160300	259389900	167600	167600	167600	167600	0
158	20231221	160200	259389900	167600	167600	167600	167600	0
159	20231221	160100	259389900	167600	167600	167600	167600	0
160	20231221	160000	259389900	167600	167600	167600	167600	0
161	20231221	155900	259389900	167600	167600	167600	167600	0
162	20231221	155800	259389900	167600	167600	167600	167600	0
163	20231221	155700	259389900	167600	167600	167600	167600	0
164	20231221	155600	259389900	167600	167600	167600	167600	0
165	20231221	155500	259389900	167600	167600	167600	167600	0
166	20231221	155400	259389900	167600	167600	167600	167600	0
167	20231221	155300	259389900	167600	167600	167600	167600	0
168	20231221	155200	259389900	167600	167600	167600	167600	0
169	20231221	155100	259389900	167600	167600	167600	167600	0
170	20231221	155000	259389900	167600	167600	167600	167600	0
171	20231221	154900	259389900	167600	167600	167600	167600	0
172	20231221	154800	259389900	167600	167600	167600	167600	0
173	20231221	154700	259389900	167600	167600	167600	167600	0
174	20231221	154600	259389900	167600	167600	167600	167600	0
175	20231221	154500	259389900	167600	167600	167600	167600	0
176	20231221	154400	259389900	167600	167600	167600	167600	0
177	20231221	154300	259389900	167600	167600	167600	167600	0
178	20231221	154200	259389900	167600	167600	167600	167600	0
179	20231221	154100	259389900	167600	167600	167600	167600	0
180	20231221	154000	259389900	167600	167600	167600	167600	0
181	20231221	153900	259389900	167600	167600	167600	167600	0
182	20231221	153800	259389900	167600	167600	167600	167600	74
183	20231221	153700	259389900	167600	167600	167600	167600	0
184	20231221	153600	259389900	167600	167600	167600	167600	0
185	20231221	153500	259389900	167600	167600	167600	167600	0
186	20231221	153400	259389900	167600	167600	167600	167600	0
187	20231221	153300	259389900	167600	167600	167600	167600	0
188	20231221	153200	259389900	167600	167600	167600	167600	0
189	20231221	153100	259389900	167600	167600	167600	167600	0
190	20231221	153000	259389900	167600	167600	167600	167600	74
191	20231221	152900	246987500	168000	168000	168000	168000	0
192	20231221	152800	246987500	168000	168000	168000	168000	0
193	20231221	152700	246987500	168000	168000	168000	168000	0
194	20231221	152600	246987500	168000	168000	168000	168000	0
195	20231221	152500	246987500	168000	168000	168000	168000	0
196	20231221	152400	246987500	168000	168000	168000	168000	0
197	20231221	152300	246987500	168000	168000	168000	168000	0
198	20231221	152200	246987500	168000	168000	168000	168000	0
199	20231221	152100	246987500	168000	168000	168000	168000	0
200	20231221	152000	246987500	168000	168000	168000	168000	0
201	20231221	151900	246987500	168000	168000	168000	168000	0
202	20231221	151800	246987500	168000	168000	168000	168000	0
203	20231221	151700	246987500	168000	168000	168000	168000	0
204	20231221	151600	246987500	168000	168000	168000	168000	0
205	20231221	151500	246987500	168000	168000	168000	168000	0
206	20231221	151400	246987500	168000	168000	168000	168000	0
207	20231221	151300	246987500	168000	168000	168000	168000	0
208	20231221	151200	246987500	168000	168000	168000	168000	0
209	20231221	151100	246987500	168000	168000	168000	168000	0
210	20231221	151000	246987500	168000	167900	168000	167900	2
211	20231221	150900	246651600	168100	168100	168100	168100	0
212	20231221	150800	246651600	168100	168100	168100	168100	1
213	20231221	150700	246483500	168100	168100	168100	168100	0
214	20231221	150600	246483500	168100	168100	168100	168100	2
215	20231221	150500	246147300	168000	168000	168000	168000	1
216	20231221	150400	245979300	168100	168100	168100	168100	10
217	20231221	150300	244298300	168000	168000	168000	168000	0
218	20231221	150200	244298300	168000	168000	168000	168000	0
219	20231221	150100	244298300	168000	168000	168000	168000	0
220	20231221	150000	244298300	168000	168000	168000	168000	1
221	20231221	145900	244130300	168000	168000	168000	168000	0
222	20231221	145800	244130300	168000	168000	168000	168000	0
223	20231221	145700	244130300	168000	168000	168000	168000	1
224	20231221	145600	243962300	167900	167900	167900	167900	0
225	20231221	145500	243962300	167900	168300	168300	167900	2
226	20231221	145400	243626100	167900	167900	167900	167900	0
227	20231221	145300	243626100	167900	167900	167900	167900	1
228	20231221	145200	243458200	167800	167800	167800	167800	1
229	20231221	145100	243290400	167800	167800	167800	167800	1
230	20231221	145000	243122600	168300	168300	168300	168300	1
231	20231221	144900	242954300	167800	167800	167800	167800	0
232	20231221	144800	242954300	167800	167800	167800	167800	0
233	20231221	144700	242954300	167800	167800	167800	167800	0
234	20231221	144600	242954300	167800	167800	167800	167800	0
235	20231221	144500	242954300	167800	167800	167800	167800	0
236	20231221	144400	242954300	167800	167800	167800	167800	0
237	20231221	144300	242954300	167800	167800	167800	167800	79
238	20231221	144200	229698100	167700	167700	167700	167700	0
239	20231221	144100	229698100	167700	167700	167700	167700	0
240	20231221	144000	229698100	167700	167700	167700	167700	0
241	20231221	143900	229698100	167700	167700	167700	167700	0
242	20231221	143800	229698100	167700	167700	167700	167700	0
243	20231221	143700	229698100	167700	167700	167700	167700	0
244	20231221	143600	229698100	167700	167700	167700	167700	0
245	20231221	143500	229698100	167700	167700	167700	167700	0
246	20231221	143400	229698100	167700	167700	167700	167700	0
247	20231221	143300	229698100	167700	167700	167700	167700	0
248	20231221	143200	229698100	167700	167700	167700	167700	1
249	20231221	143100	229530400	167600	167600	167600	167600	0
250	20231221	143000	229530400	167600	167700	167700	167600	30
251	20231221	142900	224502300	167800	167800	167800	167800	0
252	20231221	142800	224502300	167800	167800	167800	167800	0
253	20231221	142700	224502300	167800	167800	167800	167800	2
254	20231221	142600	224166700	167800	167800	167800	167800	0
255	20231221	142500	224166700	167800	167800	167800	167800	0
256	20231221	142400	224166700	167800	167800	167800	167800	2
257	20231221	142300	223831100	167600	167600	167600	167600	0
258	20231221	142200	223831100	167600	167600	167600	167600	0
259	20231221	142100	223831100	167600	167600	167600	167600	0
260	20231221	142000	223831100	167600	167600	167600	167600	0
261	20231221	141900	223831100	167600	167600	167600	167600	1
262	20231221	141800	223663500	167500	167500	167500	167500	0
263	20231221	141700	223663500	167500	167500	167500	167500	0
264	20231221	141600	223663500	167500	167500	167500	167500	0
265	20231221	141500	223663500	167500	167500	167500	167500	0
266	20231221	141400	223663500	167500	167500	167500	167500	0
267	20231221	141300	223663500	167500	167500	167500	167500	2
268	20231221	141200	223328500	167800	167800	167800	167800	0
269	20231221	141100	223328500	167800	167800	167800	167800	0
270	20231221	141000	223328500	167800	167800	167800	167800	0
271	20231221	140900	223328500	167800	167800	167800	167800	0
272	20231221	140800	223328500	167800	167800	167800	167800	0
273	20231221	140700	223328500	167800	167800	167800	167800	0
274	20231221	140600	223328500	167800	167800	167800	167800	0
275	20231221	140500	223328500	167800	167800	167800	167800	0
276	20231221	140400	223328500	167800	167800	167800	167800	0
277	20231221	140300	223328500	167800	167800	167800	167800	0
278	20231221	140200	223328500	167800	167800	167800	167800	0
279	20231221	140100	223328500	167800	167800	167800	167800	1
280	20231221	140000	223160700	167800	167800	167800	167800	0
281	20231221	135900	223160700	167800	167800	167800	167800	0
282	20231221	135800	223160700	167800	167800	167800	167800	0
283	20231221	135700	223160700	167800	167800	167800	167800	0
284	20231221	135600	223160700	167800	167800	167800	167800	0
285	20231221	135500	223160700	167800	167800	167800	167800	0
286	20231221	135400	223160700	167800	167800	167800	167800	0
287	20231221	135300	223160700	167800	167800	167800	167800	0
288	20231221	135200	223160700	167800	167800	167800	167800	0
289	20231221	135100	223160700	167800	167800	167800	167800	0
290	20231221	135000	223160700	167800	167800	167800	167800	0
291	20231221	134900	223160700	167800	167800	167800	167800	0
292	20231221	134800	223160700	167800	167800	167800	167800	0
293	20231221	134700	223160700	167800	167800	167800	167800	0
294	20231221	134600	223160700	167800	167800	167800	167800	0
295	20231221	134500	223160700	167800	167800	167800	167800	0
296	20231221	134400	223160700	167800	167800	167800	167800	0
297	20231221	134300	223160700	167800	167800	167800	167800	0
298	20231221	134200	223160700	167800	167800	167800	167800	0
299	20231221	134100	223160700	167800	167800	167800	167800	0
300	20231221	134000	223160700	167800	167800	167800	167800	1
301	20231221	133900	222992900	167800	167800	167800	167800	0
302	20231221	133800	222992900	167800	167800	167800	167800	0
303	20231221	133700	222992900	167800	167800	167800	167800	0
304	20231221	133600	222992900	167800	167800	167800	167800	1
305	20231221	133500	222825100	167800	167800	167800	167800	0
306	20231221	133400	222825100	167800	167800	167800	167800	0
307	20231221	133300	222825100	167800	167800	167800	167800	0
308	20231221	133200	222825100	167800	167800	167800	167800	0
309	20231221	133100	222825100	167800	167800	167800	167800	0
310	20231221	133000	222825100	167800	167800	167800	167800	0
311	20231221	132900	222825100	167800	167800	167800	167800	0
312	20231221	132800	222825100	167800	167800	167800	167800	0
313	20231221	132700	222825100	167800	167800	167800	167800	0
314	20231221	132600	222825100	167800	167800	167800	167800	33
315	20231221	132500	217287700	167900	167900	167900	167900	5
316	20231221	132400	216448200	168300	168300	168300	168300	0
317	20231221	132300	216448200	168300	168300	168300	168300	0
318	20231221	132200	216448200	168300	168300	168300	168300	0
319	20231221	132100	216448200	168300	168300	168300	168300	0
320	20231221	132000	216448200	168300	168300	168300	168300	0
321	20231221	131900	216448200	168300	168300	168300	168300	0
322	20231221	131800	216448200	168300	168300	168300	168300	0
323	20231221	131700	216448200	168300	168300	168300	168300	0
324	20231221	131600	216448200	168300	168300	168300	168300	0
325	20231221	131500	216448200	168300	168300	168300	168300	0
326	20231221	131400	216448200	168300	168300	168300	168300	0
327	20231221	131300	216448200	168300	168100	168300	168100	23
328	20231221	131200	212577900	168100	168100	168100	168100	0
329	20231221	131100	212577900	168100	168100	168100	168100	0
330	20231221	131000	212577900	168100	168100	168100	168100	1
331	20231221	130900	212409800	167800	167800	167800	167800	0
332	20231221	130800	212409800	167800	167800	167800	167800	0
333	20231221	130700	212409800	167800	167800	167800	167800	0
334	20231221	130600	212409800	167800	167800	167800	167800	0
335	20231221	130500	212409800	167800	167800	167800	167800	0
336	20231221	130400	212409800	167800	167800	167800	167800	0
337	20231221	130300	212409800	167800	167800	167800	167800	0
338	20231221	130200	212409800	167800	167800	167800	167800	0
339	20231221	130100	212409800	167800	167800	167800	167800	38
340	20231221	130000	206033400	167800	167800	167800	167800	0
341	20231221	125900	206033400	167800	167800	167800	167800	0
342	20231221	125800	206033400	167800	167800	167800	167800	0
343	20231221	125700	206033400	167800	167800	167800	167800	0
344	20231221	125600	206033400	167800	167800	167800	167800	0
345	20231221	125500	206033400	167800	167800	167800	167800	1
346	20231221	125400	205865600	167500	167500	167500	167500	0
347	20231221	125300	205865600	167500	167500	167500	167500	0
348	20231221	125200	205865600	167500	167500	167500	167500	0
349	20231221	125100	205865600	167500	167500	167500	167500	0
350	20231221	125000	205865600	167500	167500	167500	167500	0
351	20231221	124900	205865600	167500	167500	167500	167500	0
352	20231221	124800	205865600	167500	167500	167500	167500	0
353	20231221	124700	205865600	167500	167500	167500	167500	0
354	20231221	124600	205865600	167500	167600	167600	167500	80
355	20231221	124500	192464800	168100	168100	168100	168100	0
356	20231221	124400	192464800	168100	168100	168100	168100	0
357	20231221	124300	192464800	168100	168100	168100	168100	0
358	20231221	124200	192464800	168100	168100	168100	168100	0
359	20231221	124100	192464800	168100	168100	168100	168100	0
360	20231221	124000	192464800	168100	168100	168100	168100	0
361	20231221	123900	192464800	168100	168100	168100	168100	0
362	20231221	123800	192464800	168100	168100	168100	168100	0
363	20231221	123700	192464800	168100	168100	168100	168100	0
364	20231221	123600	192464800	168100	168100	168100	168100	0
365	20231221	123500	192464800	168100	168100	168100	168100	0
366	20231221	123400	192464800	168100	168100	168100	168100	0
367	20231221	123300	192464800	168100	168100	168100	168100	0
368	20231221	123200	192464800	168100	168100	168100	168100	0
369	20231221	123100	192464800	168100	168100	168100	168100	0
370	20231221	123000	192464800	168100	168100	168100	168100	0
371	20231221	122900	192464800	168100	168100	168100	168100	0
372	20231221	122800	192464800	168100	168100	168100	168100	0
373	20231221	122700	192464800	168100	168100	168100	168100	0
374	20231221	122600	192464800	168100	168100	168100	168100	1
375	20231221	122500	192296700	168100	168100	168100	168100	0
376	20231221	122400	192296700	168100	168100	168100	168100	0
377	20231221	122300	192296700	168100	168100	168100	168100	0
378	20231221	122200	192296700	168100	168100	168100	168100	0
379	20231221	122100	192296700	168100	168100	168100	168100	0
380	20231221	122000	192296700	168100	168100	168100	168100	0
381	20231221	121900	192296700	168100	168100	168100	168100	0
382	20231221	121800	192296700	168100	168100	168100	168100	0
383	20231221	121700	192296700	168100	168100	168100	168100	1
384	20231221	121600	192128600	168100	168100	168100	168100	0
385	20231221	121500	192128600	168100	168100	168100	168100	0
386	20231221	121400	192128600	168100	168100	168100	168100	0
387	20231221	121300	192128600	168100	168100	168100	168100	0
388	20231221	121200	192128600	168100	168100	168100	168100	0
389	20231221	121100	192128600	168100	168100	168100	168100	0
390	20231221	121000	192128600	168100	168100	168100	168100	0
391	20231221	120900	192128600	168100	168100	168100	168100	0
392	20231221	120800	192128600	168100	168100	168100	168100	0
393	20231221	120700	192128600	168100	168100	168100	168100	0
394	20231221	120600	192128600	168100	168100	168100	168100	0
395	20231221	120500	192128600	168100	168100	168100	168100	0
396	20231221	120400	192128600	168100	168100	168100	168100	0
397	20231221	120300	192128600	168100	168100	168100	168100	0
398	20231221	120200	192128600	168100	168100	168100	168100	0
399	20231221	120100	192128600	168100	168100	168100	168100	0
400	20231221	120000	192128600	168100	168100	168100	168100	0
401	20231221	115900	192128600	168100	168100	168100	168100	0
402	20231221	115800	192128600	168100	168100	168100	168100	0
403	20231221	115700	192128600	168100	168100	168100	168100	1
404	20231221	115600	191960500	168000	168000	168000	168000	0
405	20231221	115500	191960500	168000	168000	168000	168000	0
406	20231221	115400	191960500	168000	168000	168000	168000	0
407	20231221	115300	191960500	168000	168000	168000	168000	0
408	20231221	115200	191960500	168000	168000	168000	168000	0
409	20231221	115100	191960500	168000	168000	168000	168000	0
410	20231221	115000	191960500	168000	168000	168000	168000	0
411	20231221	114900	191960500	168000	168000	168000	168000	0
412	20231221	114800	191960500	168000	168000	168000	168000	0
413	20231221	114700	191960500	168000	168000	168000	168000	0
414	20231221	114600	191960500	168000	168000	168000	168000	0
415	20231221	114500	191960500	168000	168000	168000	168000	0
416	20231221	114400	191960500	168000	168000	168000	168000	1
417	20231221	114300	191792500	168100	168100	168100	168100	0
418	20231221	114200	191792500	168100	168100	168100	168100	0
419	20231221	114100	191792500	168100	168100	168100	168100	0
420	20231221	114000	191792500	168100	168100	168100	168100	0
421	20231221	113900	191792500	168100	168100	168100	168100	0
422	20231221	113800	191792500	168100	168100	168100	168100	0
423	20231221	113700	191792500	168100	168100	168100	168100	0
424	20231221	113600	191792500	168100	168100	168100	168100	0
425	20231221	113500	191792500	168100	168100	168100	168100	1
426	20231221	113400	191624400	167700	167700	167700	167700	10
427	20231221	113300	189947400	167600	167600	167600	167600	0
428	20231221	113200	189947400	167600	167600	167600	167600	0
429	20231221	113100	189947400	167600	167600	167600	167600	0
430	20231221	113000	189947400	167600	167600	167600	167600	0
431	20231221	112900	189947400	167600	167600	167600	167600	0
432	20231221	112800	189947400	167600	167600	167600	167600	0
433	20231221	112700	189947400	167600	167600	167600	167600	0
434	20231221	112600	189947400	167600	167600	167600	167600	1
435	20231221	112500	189779800	167500	167500	167500	167500	17
436	20231221	112400	186932300	167500	167500	167500	167500	27
437	20231221	112300	182409800	167500	167500	167500	167500	0
438	20231221	112200	182409800	167500	167500	167500	167500	35
439	20231221	112100	176547300	167500	167500	167500	167500	10
440	20231221	112000	174872300	167500	167500	167500	167500	0
441	20231221	111900	174872300	167500	168000	168000	167500	416
442	20231221	111800	105099000	168300	168300	168300	168300	1
443	20231221	111700	104930700	168000	168000	168000	168000	0
444	20231221	111600	104930700	168000	168000	168000	168000	0
445	20231221	111500	104930700	168000	168000	168000	168000	0
446	20231221	111400	104930700	168000	168000	168000	168000	0
447	20231221	111300	104930700	168000	168000	168000	168000	0
448	20231221	111200	104930700	168000	168000	168000	168000	5
449	20231221	111100	104090700	168000	168000	168000	168000	0
450	20231221	111000	104090700	168000	168000	168000	168000	0
451	20231221	110900	104090700	168000	168000	168000	168000	0
452	20231221	110800	104090700	168000	168000	168000	168000	0
453	20231221	110700	104090700	168000	168000	168000	168000	0
454	20231221	110600	104090700	168000	168000	168000	168000	0
455	20231221	110500	104090700	168000	168000	168000	168000	0
456	20231221	110400	104090700	168000	168000	168000	168000	0
457	20231221	110300	104090700	168000	168000	168000	168000	0
458	20231221	110200	104090700	168000	168000	168000	168000	0
459	20231221	110100	104090700	168000	168000	168000	168000	3
460	20231221	110000	103586700	168000	168000	168000	168000	0
461	20231221	105900	103586700	168000	168000	168000	168000	0
462	20231221	105800	103586700	168000	168000	168000	168000	0
463	20231221	105700	103586700	168000	168000	168000	168000	0
464	20231221	105600	103586700	168000	168000	168000	168000	1
465	20231221	105500	103418700	168000	168000	168000	168000	0
466	20231221	105400	103418700	168000	168000	168000	168000	0
467	20231221	105300	103418700	168000	168000	168000	168000	0
468	20231221	105200	103418700	168000	168000	168000	168000	0
469	20231221	105100	103418700	168000	168000	168000	168000	0
470	20231221	105000	103418700	168000	168000	168000	168000	0
471	20231221	104900	103418700	168000	168000	168000	168000	0
472	20231221	104800	103418700	168000	168000	168000	168000	0
473	20231221	104700	103418700	168000	168000	168000	168000	0
474	20231221	104600	103418700	168000	168000	168000	168000	1
475	20231221	104500	103250700	168000	168000	168000	168000	0
476	20231221	104400	103250700	168000	168000	168000	168000	0
477	20231221	104300	103250700	168000	168000	168000	168000	0
478	20231221	104200	103250700	168000	168000	168000	168000	0
479	20231221	104100	103250700	168000	168000	168000	168000	0
480	20231221	104000	103250700	168000	168000	168000	168000	0
481	20231221	103900	103250700	168000	168000	168000	168000	0
482	20231221	103800	103250700	168000	168000	168000	168000	0
483	20231221	103700	103250700	168000	168000	168000	168000	0
484	20231221	103600	103250700	168000	168000	168000	168000	0
485	20231221	103500	103250700	168000	168000	168000	168000	0
486	20231221	103400	103250700	168000	168000	168000	168000	0
487	20231221	103300	103250700	168000	168000	168000	168000	0
488	20231221	103200	103250700	168000	168000	168000	168000	0
489	20231221	103100	103250700	168000	168000	168000	168000	0
490	20231221	103000	103250700	168000	168000	168000	168000	0
491	20231221	102900	103250700	168000	168000	168000	168000	0
492	20231221	102800	103250700	168000	168000	168000	168000	0
493	20231221	102700	103250700	168000	168000	168000	168000	0
494	20231221	102600	103250700	168000	168000	168000	168000	0
495	20231221	102500	103250700	168000	168000	168000	168000	1
496	20231221	102400	103082700	168100	168100	168100	168100	0
497	20231221	102300	103082700	168100	168100	168100	168100	1
498	20231221	102200	102914600	168000	168000	168000	168000	0
499	20231221	102100	102914600	168000	168000	168000	168000	0
500	20231221	102000	102914600	168000	168000	168000	168000	0
501	20231221	101900	102914600	168000	168000	168000	168000	0
502	20231221	101800	102914600	168000	168000	168000	168000	0
503	20231221	101700	102914600	168000	168000	168000	168000	0
504	20231221	101600	102914600	168000	168000	168000	168000	0
505	20231221	101500	102914600	168000	168000	168000	168000	0
506	20231221	101400	102914600	168000	168000	168000	168000	0
507	20231221	101300	102914600	168000	168000	168000	168000	0
508	20231221	101200	102914600	168000	168000	168000	168000	0
509	20231221	101100	102914600	168000	168000	168000	168000	0
510	20231221	101000	102914600	168000	168000	168000	168000	0
511	20231221	100900	102914600	168000	168000	168000	168000	0
512	20231221	100800	102914600	168000	168000	168000	168000	0
513	20231221	100700	102914600	168000	168000	168000	168000	0
514	20231221	100600	102914600	168000	168000	168000	168000	0
515	20231221	100500	102914600	168000	168000	168000	168000	0
516	20231221	100400	102914600	168000	168000	168000	168000	0
517	20231221	100300	102914600	168000	168000	168000	168000	0
518	20231221	100200	102914600	168000	168000	168000	168000	0
519	20231221	100100	102914600	168000	168000	168000	168000	0
520	20231221	100000	102914600	168000	168000	168000	168000	1
521	20231221	095900	102746600	167900	167900	167900	167900	0
522	20231221	095800	102746600	167900	167900	167900	167900	0
523	20231221	095700	102746600	167900	167900	167900	167900	0
524	20231221	095600	102746600	167900	167900	167900	167900	0
525	20231221	095500	102746600	167900	167900	167900	167900	0
526	20231221	095400	102746600	167900	167900	167900	167900	0
527	20231221	095300	102746600	167900	167900	167900	167900	0
528	20231221	095200	102746600	167900	167900	167900	167900	5
529	20231221	095100	101907100	168100	168100	168100	168100	0
530	20231221	095000	101907100	168100	168100	168100	168100	20
531	20231221	094900	98545100	167800	167800	167800	167800	0
532	20231221	094800	98545100	167800	167800	167800	167800	0
533	20231221	094700	98545100	167800	167800	167800	167800	0
534	20231221	094600	98545100	167800	167800	167800	167800	0
535	20231221	094500	98545100	167800	167800	167800	167800	0
536	20231221	094400	98545100	167800	167800	167800	167800	0
537	20231221	094300	98545100	167800	167800	167800	167800	0
538	20231221	094200	98545100	167800	167800	167800	167800	0
539	20231221	094100	98545100	167800	167800	167800	167800	1
540	20231221	094000	98377300	168100	168100	168100	168100	0
541	20231221	093900	98377300	168100	168100	168100	168100	0
542	20231221	093800	98377300	168100	168100	168100	168100	0
543	20231221	093700	98377300	168100	168100	168100	168100	0
544	20231221	093600	98377300	168100	168100	168100	168100	0
545	20231221	093500	98377300	168100	168100	168100	168100	0
546	20231221	093400	98377300	168100	168100	168100	168100	0
547	20231221	093300	98377300	168100	168100	168100	168100	0
548	20231221	093200	98377300	168100	168100	168100	168100	1
549	20231221	093100	98209200	168300	168300	168300	168300	0
550	20231221	093000	98209200	168300	168300	168300	168300	0
551	20231221	092900	98209200	168300	168300	168300	168300	0
552	20231221	092800	98209200	168300	168300	168300	168300	0
553	20231221	092700	98209200	168300	168300	168300	168300	0
554	20231221	092600	98209200	168300	168300	168300	168300	0
555	20231221	092500	98209200	168300	168300	168300	168300	0
556	20231221	092400	98209200	168300	168300	168300	168300	0
557	20231221	092300	98209200	168300	168300	168300	168300	0
558	20231221	092200	98209200	168300	168300	168300	168300	0
559	20231221	092100	98209200	168300	168400	168400	168300	170
560	20231221	092000	69584900	168400	168400	168400	168400	0
561	20231221	091900	69584900	168400	168400	168400	168400	0
562	20231221	091800	69584900	168400	168400	168400	168400	0
563	20231221	091700	69584900	168400	168500	168500	168400	20
564	20231221	091600	66215000	169500	169500	169500	169500	0
565	20231221	091500	66215000	169500	169500	169500	169500	1
566	20231221	091400	66045500	169500	169500	169500	169500	1
567	20231221	091300	65876000	169600	169600	169600	169600	0
568	20231221	091200	65876000	169600	169600	169600	169600	0
569	20231221	091100	65876000	169600	169700	169700	169600	2
570	20231221	091000	65536700	169700	169700	169700	169700	1
571	20231221	090900	65367000	169800	169800	169800	169800	0
572	20231221	090800	65367000	169800	169800	169800	169800	0
573	20231221	090700	65367000	169800	169800	169800	169800	0
574	20231221	090600	65367000	169800	169600	169800	169600	20
575	20231221	090500	61971400	168500	168500	168500	168500	1
576	20231221	090400	61802900	168500	168500	168500	168500	1
577	20231221	090300	61634400	168400	168400	168400	168400	0
578	20231221	090200	61634400	168400	168400	168400	168400	1
579	20231221	090100	61466000	168400	168400	168400	168400	0
580	20231221	090000	61466000	168400	168400	168400	168400	365