KissMeData/120030/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	201200	120256600	97500	97500	97500	97500	21
3	20231214	201100	120256600	97500	97500	97500	97500	0
4	20231214	201000	120256600	97500	97500	97500	97500	0
5	20231214	200900	120256600	97500	97500	97500	97500	0
6	20231214	200800	120256600	97500	97500	97500	97500	0
7	20231214	200700	120256600	97500	97500	97500	97500	0
8	20231214	200600	120256600	97500	97500	97500	97500	0
9	20231214	200500	120256600	97500	97500	97500	97500	0
10	20231214	200400	120256600	97500	97500	97500	97500	0
11	20231214	200300	120256600	97500	97500	97500	97500	0
12	20231214	200200	120256600	97500	97500	97500	97500	0
13	20231214	200100	120256600	97500	97500	97500	97500	0
14	20231214	200000	120256600	97500	97500	97500	97500	0
15	20231214	195900	120256600	97500	97500	97500	97500	0
16	20231214	195800	120256600	97500	97500	97500	97500	0
17	20231214	195700	120256600	97500	97500	97500	97500	0
18	20231214	195600	120256600	97500	97500	97500	97500	0
19	20231214	195500	120256600	97500	97500	97500	97500	0
20	20231214	195400	120256600	97500	97500	97500	97500	0
21	20231214	195300	120256600	97500	97500	97500	97500	0
22	20231214	195200	120256600	97500	97500	97500	97500	0
23	20231214	195100	120256600	97500	97500	97500	97500	0
24	20231214	195000	120256600	97500	97500	97500	97500	0
25	20231214	194900	120256600	97500	97500	97500	97500	0
26	20231214	194800	120256600	97500	97500	97500	97500	0
27	20231214	194700	120256600	97500	97500	97500	97500	0
28	20231214	194600	120256600	97500	97500	97500	97500	0
29	20231214	194500	120256600	97500	97500	97500	97500	0
30	20231214	194400	120256600	97500	97500	97500	97500	0
31	20231214	194300	120256600	97500	97500	97500	97500	0
32	20231214	194200	120256600	97500	97500	97500	97500	21
33	20231214	194100	120256600	97500	97500	97500	97500	0
34	20231214	194000	120256600	97500	97500	97500	97500	0
35	20231214	193900	120256600	97500	97500	97500	97500	0
36	20231214	193800	120256600	97500	97500	97500	97500	0
37	20231214	193700	120256600	97500	97500	97500	97500	0
38	20231214	193600	120256600	97500	97500	97500	97500	0
39	20231214	193500	120256600	97500	97500	97500	97500	0
40	20231214	193400	120256600	97500	97500	97500	97500	0
41	20231214	193300	120256600	97500	97500	97500	97500	0
42	20231214	193200	120256600	97500	97500	97500	97500	0
43	20231214	193100	120256600	97500	97500	97500	97500	0
44	20231214	193000	120256600	97500	97500	97500	97500	0
45	20231214	192900	120256600	97500	97500	97500	97500	0
46	20231214	192800	120256600	97500	97500	97500	97500	0
47	20231214	192700	120256600	97500	97500	97500	97500	0
48	20231214	192600	120256600	97500	97500	97500	97500	0
49	20231214	192500	120256600	97500	97500	97500	97500	0
50	20231214	192400	120256600	97500	97500	97500	97500	0
51	20231214	192300	120256600	97500	97500	97500	97500	0
52	20231214	192200	120256600	97500	97500	97500	97500	0
53	20231214	192100	120256600	97500	97500	97500	97500	0
54	20231214	192000	120256600	97500	97500	97500	97500	0
55	20231214	191900	120256600	97500	97500	97500	97500	0
56	20231214	191800	120256600	97500	97500	97500	97500	0
57	20231214	191700	120256600	97500	97500	97500	97500	0
58	20231214	191600	120256600	97500	97500	97500	97500	0
59	20231214	191500	120256600	97500	97500	97500	97500	0
60	20231214	191400	120256600	97500	97500	97500	97500	0
61	20231214	191300	120256600	97500	97500	97500	97500	0
62	20231214	191200	120256600	97500	97500	97500	97500	21
63	20231214	191100	120256600	97500	97500	97500	97500	0
64	20231214	191000	120256600	97500	97500	97500	97500	0
65	20231214	190900	120256600	97500	97500	97500	97500	0
66	20231214	190800	120256600	97500	97500	97500	97500	0
67	20231214	190700	120256600	97500	97500	97500	97500	0
68	20231214	190600	120256600	97500	97500	97500	97500	0
69	20231214	190500	120256600	97500	97500	97500	97500	0
70	20231214	190400	120256600	97500	97500	97500	97500	0
71	20231214	190300	120256600	97500	97500	97500	97500	0
72	20231214	190200	120256600	97500	97500	97500	97500	0
73	20231214	190100	120256600	97500	97500	97500	97500	0
74	20231214	190000	120256600	97500	97500	97500	97500	0
75	20231214	185900	120256600	97500	97500	97500	97500	0
76	20231214	185800	120256600	97500	97500	97500	97500	0
77	20231214	185700	120256600	97500	97500	97500	97500	0
78	20231214	185600	120256600	97500	97500	97500	97500	0
79	20231214	185500	120256600	97500	97500	97500	97500	0
80	20231214	185400	120256600	97500	97500	97500	97500	0
81	20231214	185300	120256600	97500	97500	97500	97500	0
82	20231214	185200	120256600	97500	97500	97500	97500	0
83	20231214	185100	120256600	97500	97500	97500	97500	0
84	20231214	185000	120256600	97500	97500	97500	97500	0
85	20231214	184900	120256600	97500	97500	97500	97500	0
86	20231214	184800	120256600	97500	97500	97500	97500	0
87	20231214	184700	120256600	97500	97500	97500	97500	0
88	20231214	184600	120256600	97500	97500	97500	97500	0
89	20231214	184500	120256600	97500	97500	97500	97500	0
90	20231214	184400	120256600	97500	97500	97500	97500	0
91	20231214	184300	120256600	97500	97500	97500	97500	0
92	20231214	184200	120256600	97500	97500	97500	97500	21
93	20231214	184100	120256600	97500	97500	97500	97500	0
94	20231214	184000	120256600	97500	97500	97500	97500	0
95	20231214	183900	120256600	97500	97500	97500	97500	0
96	20231214	183800	120256600	97500	97500	97500	97500	0
97	20231214	183700	120256600	97500	97500	97500	97500	0
98	20231214	183600	120256600	97500	97500	97500	97500	0
99	20231214	183500	120256600	97500	97500	97500	97500	0
100	20231214	183400	120256600	97500	97500	97500	97500	0
101	20231214	183300	120256600	97500	97500	97500	97500	0
102	20231214	183200	120256600	97500	97500	97500	97500	0
103	20231214	183100	120256600	97500	97500	97500	97500	0
104	20231214	183000	120256600	97500	97500	97500	97500	0
105	20231214	182900	120256600	97500	97500	97500	97500	0
106	20231214	182800	120256600	97500	97500	97500	97500	0
107	20231214	182700	120256600	97500	97500	97500	97500	0
108	20231214	182600	120256600	97500	97500	97500	97500	0
109	20231214	182500	120256600	97500	97500	97500	97500	0
110	20231214	182400	120256600	97500	97500	97500	97500	0
111	20231214	182300	120256600	97500	97500	97500	97500	0
112	20231214	182200	120256600	97500	97500	97500	97500	0
113	20231214	182100	120256600	97500	97500	97500	97500	0
114	20231214	182000	120256600	97500	97500	97500	97500	0
115	20231214	181900	120256600	97500	97500	97500	97500	0
116	20231214	181800	120256600	97500	97500	97500	97500	0
117	20231214	181700	120256600	97500	97500	97500	97500	0
118	20231214	181600	120256600	97500	97500	97500	97500	0
119	20231214	181500	120256600	97500	97500	97500	97500	0
120	20231214	181400	120256600	97500	97500	97500	97500	0
121	20231214	181300	120256600	97500	97500	97500	97500	0
122	20231214	181200	120256600	97500	97500	97500	97500	21
123	20231214	181100	120256600	97500	97500	97500	97500	0
124	20231214	181000	120256600	97500	97500	97500	97500	0
125	20231214	180900	120256600	97500	97500	97500	97500	0
126	20231214	180800	120256600	97500	97500	97500	97500	0
127	20231214	180700	120256600	97500	97500	97500	97500	0
128	20231214	180600	120256600	97500	97500	97500	97500	0
129	20231214	180500	120256600	97500	97500	97500	97500	0
130	20231214	180400	120256600	97500	97500	97500	97500	0
131	20231214	180300	120256600	97500	97500	97500	97500	0
132	20231214	180200	120256600	97500	97500	97500	97500	0
133	20231214	180100	120256600	97500	97500	97500	97500	0
134	20231214	180000	120256600	97500	97500	97500	97500	0
135	20231214	175900	120256600	97500	97500	97500	97500	0
136	20231214	175800	120256600	97500	97500	97500	97500	0
137	20231214	175700	120256600	97500	97500	97500	97500	0
138	20231214	175600	120256600	97500	97500	97500	97500	0
139	20231214	175500	120256600	97500	97500	97500	97500	0
140	20231214	175400	120256600	97500	97500	97500	97500	0
141	20231214	175300	120256600	97500	97500	97500	97500	0
142	20231214	175200	120256600	97500	97500	97500	97500	0
143	20231214	175100	120256600	97500	97500	97500	97500	0
144	20231214	175000	120256600	97500	97500	97500	97500	0
145	20231214	174900	120256600	97500	97500	97500	97500	0
146	20231214	174800	120256600	97500	97500	97500	97500	0
147	20231214	174700	120256600	97500	97500	97500	97500	0
148	20231214	174600	120256600	97500	97500	97500	97500	0
149	20231214	174500	120256600	97500	97500	97500	97500	0
150	20231214	174400	120256600	97500	97500	97500	97500	0
151	20231214	174300	120256600	97500	97500	97500	97500	0
152	20231214	174200	120256600	97500	97500	97500	97500	21
153	20231214	174100	120256600	97500	97500	97500	97500	0
154	20231214	174000	120256600	97500	97500	97500	97500	0
155	20231214	173900	120256600	97500	97500	97500	97500	0
156	20231214	173800	120256600	97500	97500	97500	97500	0
157	20231214	173700	120256600	97500	97500	97500	97500	0
158	20231214	173600	120256600	97500	97500	97500	97500	0
159	20231214	173500	120256600	97500	97500	97500	97500	0
160	20231214	173400	120256600	97500	97500	97500	97500	0
161	20231214	173300	120256600	97500	97500	97500	97500	0
162	20231214	173200	120256600	97500	97500	97500	97500	0
163	20231214	173100	120256600	97500	97500	97500	97500	0
164	20231214	173000	120256600	97500	97500	97500	97500	0
165	20231214	172900	120256600	97500	97500	97500	97500	0
166	20231214	172800	120256600	97500	97500	97500	97500	0
167	20231214	172700	120256600	97500	97500	97500	97500	0
168	20231214	172600	120256600	97500	97500	97500	97500	0
169	20231214	172500	120256600	97500	97500	97500	97500	0
170	20231214	172400	120256600	97500	97500	97500	97500	0
171	20231214	172300	120256600	97500	97500	97500	97500	0
172	20231214	172200	120256600	97500	97500	97500	97500	0
173	20231214	172100	120256600	97500	97500	97500	97500	0
174	20231214	172000	120256600	97500	97500	97500	97500	0
175	20231214	171900	120256600	97500	97500	97500	97500	0
176	20231214	171800	120256600	97500	97500	97500	97500	0
177	20231214	171700	120256600	97500	97500	97500	97500	0
178	20231214	171600	120256600	97500	97500	97500	97500	0
179	20231214	171500	120256600	97500	97500	97500	97500	0
180	20231214	171400	120256600	97500	97500	97500	97500	0
181	20231214	171300	120256600	97500	97500	97500	97500	0
182	20231214	171200	120256600	97500	97500	97500	97500	21
183	20231214	171100	120256600	97500	97500	97500	97500	0
184	20231214	171000	120256600	97500	97500	97500	97500	0
185	20231214	170900	120256600	97500	97500	97500	97500	0
186	20231214	170800	120256600	97500	97500	97500	97500	0
187	20231214	170700	120256600	97500	97500	97500	97500	0
188	20231214	170600	120256600	97500	97500	97500	97500	0
189	20231214	170500	120256600	97500	97500	97500	97500	0
190	20231214	170400	120256600	97500	97500	97500	97500	0
191	20231214	170300	120256600	97500	97500	97500	97500	0
192	20231214	170200	120256600	97500	97500	97500	97500	0
193	20231214	170100	120256600	97500	97500	97500	97500	0
194	20231214	170000	120256600	97500	97500	97500	97500	0
195	20231214	165900	120256600	97500	97500	97500	97500	0
196	20231214	165800	120256600	97500	97500	97500	97500	0
197	20231214	165700	120256600	97500	97500	97500	97500	0
198	20231214	165600	120256600	97500	97500	97500	97500	0
199	20231214	165500	120256600	97500	97500	97500	97500	0
200	20231214	165400	120256600	97500	97500	97500	97500	0
201	20231214	165300	120256600	97500	97500	97500	97500	0
202	20231214	165200	120256600	97500	97500	97500	97500	0
203	20231214	165100	120256600	97500	97500	97500	97500	0
204	20231214	165000	120256600	97500	97500	97500	97500	0
205	20231214	164900	120256600	97500	97500	97500	97500	0
206	20231214	164800	120256600	97500	97500	97500	97500	0
207	20231214	164700	120256600	97500	97500	97500	97500	0
208	20231214	164600	120256600	97500	97500	97500	97500	0
209	20231214	164500	120256600	97500	97500	97500	97500	0
210	20231214	164400	120256600	97500	97500	97500	97500	0
211	20231214	164300	120256600	97500	97500	97500	97500	0
212	20231214	164200	120256600	97500	97500	97500	97500	21
213	20231214	164100	120256600	97500	97500	97500	97500	0
214	20231214	164000	120256600	97500	97500	97500	97500	0
215	20231214	163900	120256600	97500	97500	97500	97500	0
216	20231214	163800	120256600	97500	97500	97500	97500	0
217	20231214	163700	120256600	97500	97500	97500	97500	0
218	20231214	163600	120256600	97500	97500	97500	97500	0
219	20231214	163500	120256600	97500	97500	97500	97500	0
220	20231214	163400	120256600	97500	97500	97500	97500	0
221	20231214	163300	120256600	97500	97500	97500	97500	0
222	20231214	163200	120256600	97500	97500	97500	97500	0
223	20231214	163100	120256600	97500	97500	97500	97500	0
224	20231214	163000	120256600	97500	97500	97500	97500	0
225	20231214	162900	120256600	97500	97500	97500	97500	0
226	20231214	162800	120256600	97500	97500	97500	97500	0
227	20231214	162700	120256600	97500	97500	97500	97500	0
228	20231214	162600	120256600	97500	97500	97500	97500	0
229	20231214	162500	120256600	97500	97500	97500	97500	0
230	20231214	162400	120256600	97500	97500	97500	97500	0
231	20231214	162300	120256600	97500	97500	97500	97500	0
232	20231214	162200	120256600	97500	97500	97500	97500	0
233	20231214	162100	120256600	97500	97500	97500	97500	0
234	20231214	162000	120256600	97500	97500	97500	97500	0
235	20231214	161900	120256600	97500	97500	97500	97500	0
236	20231214	161800	120256600	97500	97500	97500	97500	0
237	20231214	161700	120256600	97500	97500	97500	97500	0
238	20231214	161600	120256600	97500	97500	97500	97500	0
239	20231214	161500	120256600	97500	97500	97500	97500	0
240	20231214	161400	120256600	97500	97500	97500	97500	0
241	20231214	161300	120256600	97500	97500	97500	97500	0
242	20231214	161200	120256600	97500	97500	97500	97500	21
243	20231214	161100	120256600	97500	97500	97500	97500	0
244	20231214	161000	120256600	97500	97500	97500	97500	0
245	20231214	160900	120256600	97500	97500	97500	97500	0
246	20231214	160800	120256600	97500	97500	97500	97500	0
247	20231214	160700	120256600	97500	97500	97500	97500	0
248	20231214	160600	120256600	97500	97500	97500	97500	0
249	20231214	160500	120256600	97500	97500	97500	97500	0
250	20231214	160400	120256600	97500	97500	97500	97500	0
251	20231214	160300	120256600	97500	97500	97500	97500	0
252	20231214	160200	120256600	97500	97500	97500	97500	0
253	20231214	160100	120256600	97500	97500	97500	97500	0
254	20231214	160000	120256600	97500	97500	97500	97500	0
255	20231214	155900	120256600	97500	97500	97500	97500	0
256	20231214	155800	120256600	97500	97500	97500	97500	0
257	20231214	155700	120256600	97500	97500	97500	97500	0
258	20231214	155600	120256600	97500	97500	97500	97500	0
259	20231214	155500	120256600	97500	97500	97500	97500	0
260	20231214	155400	120256600	97500	97500	97500	97500	0
261	20231214	155300	120256600	97500	97500	97500	97500	0
262	20231214	155200	120256600	97500	97500	97500	97500	0
263	20231214	155100	120256600	97500	97500	97500	97500	0
264	20231214	155000	120256600	97500	97500	97500	97500	0
265	20231214	154900	120256600	97500	97500	97500	97500	0
266	20231214	154800	120256600	97500	97500	97500	97500	0
267	20231214	154700	120256600	97500	97500	97500	97500	0
268	20231214	154600	120256600	97500	97500	97500	97500	0
269	20231214	154500	120256600	97500	97500	97500	97500	0
270	20231214	154400	120256600	97500	97500	97500	97500	0
271	20231214	154300	120256600	97500	97500	97500	97500	0
272	20231214	154200	120256600	97500	97500	97500	97500	21
273	20231214	154100	120256600	97500	97500	97500	97500	0
274	20231214	154000	120256600	97500	97500	97500	97500	0
275	20231214	153900	120256600	97500	97500	97500	97500	0
276	20231214	153800	120256600	97500	97500	97500	97500	0
277	20231214	153700	120256600	97500	97500	97500	97500	0
278	20231214	153600	120256600	97500	97500	97500	97500	0
279	20231214	153500	120256600	97500	97500	97500	97500	0
280	20231214	153400	120256600	97500	97500	97500	97500	0
281	20231214	153300	120256600	97500	97500	97500	97500	0
282	20231214	153200	120256600	97500	97500	97500	97500	0
283	20231214	153100	120256600	97500	97500	97500	97500	0
284	20231214	153000	120256600	97500	97500	97500	97500	21
285	20231214	152900	118209100	97500	97500	97500	97500	0
286	20231214	152800	118209100	97500	97500	97500	97500	0
287	20231214	152700	118209100	97500	97500	97500	97500	0
288	20231214	152600	118209100	97500	97500	97500	97500	0
289	20231214	152500	118209100	97500	97500	97500	97500	0
290	20231214	152400	118209100	97500	97500	97500	97500	0
291	20231214	152300	118209100	97500	97500	97500	97500	0
292	20231214	152200	118209100	97500	97500	97500	97500	0
293	20231214	152100	118209100	97500	97500	97500	97500	0
294	20231214	152000	118209100	97500	97500	97500	97500	0
295	20231214	151900	118209100	97500	97500	97500	97500	1
296	20231214	151800	118111600	97500	97300	97500	97300	2
297	20231214	151700	117916800	97500	97500	97500	97500	0
298	20231214	151600	117916800	97500	97500	97500	97500	0
299	20231214	151500	117916800	97500	97500	97500	97500	0
300	20231214	151400	117916800	97500	97500	97500	97500	0
301	20231214	151300	117916800	97500	97700	97900	97500	6
302	20231214	151200	117331200	97600	97400	97600	97400	7
303	20231214	151100	116648700	97500	97500	97500	97500	0
304	20231214	151000	116648700	97500	97500	97500	97500	0
305	20231214	150900	116648700	97500	97500	97500	97500	0
306	20231214	150800	116648700	97500	97400	97500	97400	6
307	20231214	150700	116064200	97600	97600	97600	97600	0
308	20231214	150600	116064200	97600	97600	97600	97600	0
309	20231214	150500	116064200	97600	97600	97600	97600	0
310	20231214	150400	116064200	97600	97600	97600	97600	0
311	20231214	150300	116064200	97600	97600	97600	97600	0
312	20231214	150200	116064200	97600	97600	97600	97600	0
313	20231214	150100	116064200	97600	97600	97600	97600	0
314	20231214	150000	116064200	97600	97600	97600	97600	0
315	20231214	145900	116064200	97600	97600	97600	97600	0
316	20231214	145800	116064200	97600	97600	97600	97600	0
317	20231214	145700	116064200	97600	97600	97600	97600	0
318	20231214	145600	116064200	97600	97600	97600	97600	0
319	20231214	145500	116064200	97600	97600	97600	97600	0
320	20231214	145400	116064200	97600	97600	97600	97600	0
321	20231214	145300	116064200	97600	97600	97600	97600	0
322	20231214	145200	116064200	97600	97600	97600	97600	3
323	20231214	145100	115771400	97600	97600	97600	97600	11
324	20231214	145000	114697800	97600	97600	97600	97600	0
325	20231214	144900	114697800	97600	97600	97600	97600	0
326	20231214	144800	114697800	97600	97600	97600	97600	0
327	20231214	144700	114697800	97600	97200	97600	97200	74
328	20231214	144600	107503800	97300	97300	97300	97300	0
329	20231214	144500	107503800	97300	97300	97300	97300	0
330	20231214	144400	107503800	97300	97300	97300	97300	0
331	20231214	144300	107503800	97300	97300	97300	97300	48
332	20231214	144200	102833400	97300	97300	97300	97300	20
333	20231214	144100	100887400	97200	97200	97200	97200	0
334	20231214	144000	100887400	97200	97200	97200	97200	0
335	20231214	143900	100887400	97200	97200	97200	97200	1
336	20231214	143800	100790200	97300	97400	97400	97300	133
337	20231214	143700	87848800	97900	97900	97900	97900	0
338	20231214	143600	87848800	97900	97900	97900	97900	0
339	20231214	143500	87848800	97900	97900	97900	97900	0
340	20231214	143400	87848800	97900	97900	97900	97900	0
341	20231214	143300	87848800	97900	97900	97900	97900	0
342	20231214	143200	87848800	97900	97900	97900	97900	0
343	20231214	143100	87848800	97900	97900	97900	97900	0
344	20231214	143000	87848800	97900	97900	97900	97900	0
345	20231214	142900	87848800	97900	97900	97900	97900	2
346	20231214	142800	87653000	97300	97300	97300	97300	4
347	20231214	142700	87263800	97300	97300	97300	97300	1
348	20231214	142600	87166500	97900	97900	97900	97900	27
349	20231214	142500	84523200	97900	97900	97900	97900	0
350	20231214	142400	84523200	97900	97900	97900	97900	0
351	20231214	142300	84523200	97900	97900	97900	97900	0
352	20231214	142200	84523200	97900	97900	97900	97900	0
353	20231214	142100	84523200	97900	97900	97900	97900	0
354	20231214	142000	84523200	97900	97900	97900	97900	0
355	20231214	141900	84523200	97900	97900	97900	97900	0
356	20231214	141800	84523200	97900	97900	97900	97900	0
357	20231214	141700	84523200	97900	97900	97900	97900	0
358	20231214	141600	84523200	97900	97900	97900	97900	0
359	20231214	141500	84523200	97900	97900	97900	97900	0
360	20231214	141400	84523200	97900	97900	97900	97900	0
361	20231214	141300	84523200	97900	97900	97900	97900	0
362	20231214	141200	84523200	97900	97900	97900	97900	0
363	20231214	141100	84523200	97900	97900	97900	97900	0
364	20231214	141000	84523200	97900	97900	97900	97900	0
365	20231214	140900	84523200	97900	97900	97900	97900	0
366	20231214	140800	84523200	97900	97900	97900	97900	0
367	20231214	140700	84523200	97900	97900	97900	97900	0
368	20231214	140600	84523200	97900	97900	97900	97900	0
369	20231214	140500	84523200	97900	97900	97900	97900	0
370	20231214	140400	84523200	97900	97900	97900	97900	0
371	20231214	140300	84523200	97900	97900	97900	97900	0
372	20231214	140200	84523200	97900	97900	97900	97900	0
373	20231214	140100	84523200	97900	97900	97900	97900	0
374	20231214	140000	84523200	97900	97900	97900	97900	0
375	20231214	135900	84523200	97900	97900	97900	97900	0
376	20231214	135800	84523200	97900	97900	97900	97900	0
377	20231214	135700	84523200	97900	97900	97900	97900	0
378	20231214	135600	84523200	97900	97900	97900	97900	0
379	20231214	135500	84523200	97900	97900	97900	97900	0
380	20231214	135400	84523200	97900	97900	97900	97900	0
381	20231214	135300	84523200	97900	97800	97900	97800	16
382	20231214	135200	82957400	97900	97900	97900	97900	0
383	20231214	135100	82957400	97900	97900	97900	97900	0
384	20231214	135000	82957400	97900	97900	97900	97900	0
385	20231214	134900	82957400	97900	97900	97900	97900	0
386	20231214	134800	82957400	97900	97900	97900	97900	0
387	20231214	134700	82957400	97900	97900	97900	97900	0
388	20231214	134600	82957400	97900	97900	97900	97900	0
389	20231214	134500	82957400	97900	97900	97900	97900	0
390	20231214	134400	82957400	97900	97900	97900	97900	0
391	20231214	134300	82957400	97900	97900	97900	97900	0
392	20231214	134200	82957400	97900	97900	97900	97900	0
393	20231214	134100	82957400	97900	97900	97900	97900	0
394	20231214	134000	82957400	97900	97900	97900	97900	0
395	20231214	133900	82957400	97900	97900	97900	97900	0
396	20231214	133800	82957400	97900	97900	97900	97900	0
397	20231214	133700	82957400	97900	97900	97900	97900	0
398	20231214	133600	82957400	97900	97900	97900	97900	0
399	20231214	133500	82957400	97900	97900	97900	97900	0
400	20231214	133400	82957400	97900	97900	97900	97900	0
401	20231214	133300	82957400	97900	97900	97900	97900	0
402	20231214	133200	82957400	97900	97900	97900	97900	0
403	20231214	133100	82957400	97900	97900	97900	97900	0
404	20231214	133000	82957400	97900	97900	97900	97900	0
405	20231214	132900	82957400	97900	97900	97900	97900	0
406	20231214	132800	82957400	97900	97900	97900	97900	0
407	20231214	132700	82957400	97900	97900	97900	97900	0
408	20231214	132600	82957400	97900	97900	97900	97900	0
409	20231214	132500	82957400	97900	97900	97900	97900	0
410	20231214	132400	82957400	97900	97900	97900	97900	0
411	20231214	132300	82957400	97900	97900	97900	97900	0
412	20231214	132200	82957400	97900	97900	97900	97900	0
413	20231214	132100	82957400	97900	97900	97900	97900	0
414	20231214	132000	82957400	97900	97900	97900	97900	0
415	20231214	131900	82957400	97900	97900	97900	97900	0
416	20231214	131800	82957400	97900	97900	97900	97900	2
417	20231214	131700	82761600	97300	97300	97300	97300	0
418	20231214	131600	82761600	97300	97600	97600	97300	210
419	20231214	131500	62323300	97900	97900	97900	97900	0
420	20231214	131400	62323300	97900	97900	97900	97900	5
421	20231214	131300	61833800	97800	97800	97800	97800	0
422	20231214	131200	61833800	97800	97800	97800	97800	0
423	20231214	131100	61833800	97800	97800	97800	97800	0
424	20231214	131000	61833800	97800	97800	97800	97800	0
425	20231214	130900	61833800	97800	97800	97800	97800	0
426	20231214	130800	61833800	97800	97800	97800	97800	0
427	20231214	130700	61833800	97800	97800	97800	97800	0
428	20231214	130600	61833800	97800	97800	97800	97800	0
429	20231214	130500	61833800	97800	97800	97800	97800	0
430	20231214	130400	61833800	97800	97800	97800	97800	0
431	20231214	130300	61833800	97800	97800	97800	97800	0
432	20231214	130200	61833800	97800	97800	97800	97800	0
433	20231214	130100	61833800	97800	97800	97800	97800	0
434	20231214	130000	61833800	97800	97800	97800	97800	0
435	20231214	125900	61833800	97800	97800	97800	97800	0
436	20231214	125800	61833800	97800	97800	97800	97800	0
437	20231214	125700	61833800	97800	97800	97800	97800	0
438	20231214	125600	61833800	97800	97800	97800	97800	8
439	20231214	125500	61051400	97900	97900	97900	97900	0
440	20231214	125400	61051400	97900	97900	97900	97900	0
441	20231214	125300	61051400	97900	97900	97900	97900	0
442	20231214	125200	61051400	97900	97900	97900	97900	0
443	20231214	125100	61051400	97900	97900	97900	97900	0
444	20231214	125000	61051400	97900	97900	97900	97900	0
445	20231214	124900	61051400	97900	97900	97900	97900	0
446	20231214	124800	61051400	97900	97900	97900	97900	0
447	20231214	124700	61051400	97900	97900	97900	97900	0
448	20231214	124600	61051400	97900	97900	97900	97900	0
449	20231214	124500	61051400	97900	97900	97900	97900	0
450	20231214	124400	61051400	97900	97900	97900	97900	0
451	20231214	124300	61051400	97900	97900	97900	97900	0
452	20231214	124200	61051400	97900	97900	97900	97900	0
453	20231214	124100	61051400	97900	97700	97900	97700	5
454	20231214	124000	60562400	97400	97400	97400	97400	0
455	20231214	123900	60562400	97400	97400	97400	97400	0
456	20231214	123800	60562400	97400	97400	97400	97400	0
457	20231214	123700	60562400	97400	97400	97400	97400	0
458	20231214	123600	60562400	97400	97400	97400	97400	0
459	20231214	123500	60562400	97400	97400	97400	97400	9
460	20231214	123400	59685800	97400	97400	97400	97400	0
461	20231214	123300	59685800	97400	97400	97400	97400	0
462	20231214	123200	59685800	97400	97400	97400	97400	0
463	20231214	123100	59685800	97400	97400	97400	97400	0
464	20231214	123000	59685800	97400	97400	97400	97400	0
465	20231214	122900	59685800	97400	97400	97400	97400	0
466	20231214	122800	59685800	97400	97400	97400	97400	0
467	20231214	122700	59685800	97400	97400	97400	97400	0
468	20231214	122600	59685800	97400	97400	97400	97400	2
469	20231214	122500	59491000	97300	97300	97300	97300	0
470	20231214	122400	59491000	97300	97300	97300	97300	0
471	20231214	122300	59491000	97300	97300	97300	97300	0
472	20231214	122200	59491000	97300	97300	97300	97300	0
473	20231214	122100	59491000	97300	97300	97300	97300	0
474	20231214	122000	59491000	97300	97300	97300	97300	0
475	20231214	121900	59491000	97300	97300	97300	97300	0
476	20231214	121800	59491000	97300	97300	97300	97300	0
477	20231214	121700	59491000	97300	97300	97300	97300	0
478	20231214	121600	59491000	97300	97300	97300	97300	0
479	20231214	121500	59491000	97300	97300	97300	97300	0
480	20231214	121400	59491000	97300	97300	97300	97300	0
481	20231214	121300	59491000	97300	97300	97300	97300	0
482	20231214	121200	59491000	97300	97300	97300	97300	0
483	20231214	121100	59491000	97300	97300	97300	97300	0
484	20231214	121000	59491000	97300	97300	97300	97300	0
485	20231214	120900	59491000	97300	97300	97300	97300	0
486	20231214	120800	59491000	97300	97300	97300	97300	0
487	20231214	120700	59491000	97300	97300	97300	97300	0
488	20231214	120600	59491000	97300	97300	97300	97300	0
489	20231214	120500	59491000	97300	97300	97300	97300	0
490	20231214	120400	59491000	97300	97300	97300	97300	0
491	20231214	120300	59491000	97300	97300	97300	97300	0
492	20231214	120200	59491000	97300	97300	97300	97300	0
493	20231214	120100	59491000	97300	97300	97300	97300	0
494	20231214	120000	59491000	97300	97300	97300	97300	1
495	20231214	115900	59393700	97300	97300	97300	97300	0
496	20231214	115800	59393700	97300	97300	97300	97300	0
497	20231214	115700	59393700	97300	97300	97300	97300	0
498	20231214	115600	59393700	97300	97300	97300	97300	0
499	20231214	115500	59393700	97300	97300	97300	97300	1
500	20231214	115400	59296400	97700	97700	97700	97700	1
501	20231214	115300	59198700	97900	97900	97900	97900	0
502	20231214	115200	59198700	97900	97900	97900	97900	0
503	20231214	115100	59198700	97900	97900	97900	97900	0
504	20231214	115000	59198700	97900	97900	97900	97900	0
505	20231214	114900	59198700	97900	97900	97900	97900	0
506	20231214	114800	59198700	97900	97900	97900	97900	0
507	20231214	114700	59198700	97900	97900	97900	97900	0
508	20231214	114600	59198700	97900	97900	97900	97900	0
509	20231214	114500	59198700	97900	97900	97900	97900	0
510	20231214	114400	59198700	97900	97900	97900	97900	0
511	20231214	114300	59198700	97900	97900	97900	97900	0
512	20231214	114200	59198700	97900	97900	97900	97900	0
513	20231214	114100	59198700	97900	97900	97900	97900	0
514	20231214	114000	59198700	97900	97900	97900	97900	0
515	20231214	113900	59198700	97900	97900	97900	97900	0
516	20231214	113800	59198700	97900	97900	97900	97900	0
517	20231214	113700	59198700	97900	97900	97900	97900	3
518	20231214	113600	58905000	97600	97600	97600	97600	66
519	20231214	113500	52463400	97900	97900	97900	97900	0
520	20231214	113400	52463400	97900	97900	97900	97900	0
521	20231214	113300	52463400	97900	97900	97900	97900	0
522	20231214	113200	52463400	97900	97900	97900	97900	0
523	20231214	113100	52463400	97900	97900	97900	97900	0
524	20231214	113000	52463400	97900	97900	97900	97900	0
525	20231214	112900	52463400	97900	97900	97900	97900	0
526	20231214	112800	52463400	97900	97900	97900	97900	0
527	20231214	112700	52463400	97900	97900	97900	97900	0
528	20231214	112600	52463400	97900	97900	97900	97900	0
529	20231214	112500	52463400	97900	97900	97900	97900	0
530	20231214	112400	52463400	97900	97900	97900	97900	0
531	20231214	112300	52463400	97900	97900	97900	97900	0
532	20231214	112200	52463400	97900	97900	97900	97900	0
533	20231214	112100	52463400	97900	97900	97900	97900	0
534	20231214	112000	52463400	97900	97900	97900	97900	0
535	20231214	111900	52463400	97900	97900	97900	97900	1
536	20231214	111800	52365500	97900	97900	97900	97900	0
537	20231214	111700	52365500	97900	97900	97900	97900	0
538	20231214	111600	52365500	97900	97900	97900	97900	1
539	20231214	111500	52267600	97900	97900	97900	97900	0
540	20231214	111400	52267600	97900	97900	97900	97900	0
541	20231214	111300	52267600	97900	97900	97900	97900	0
542	20231214	111200	52267600	97900	97900	97900	97900	0
543	20231214	111100	52267600	97900	97900	97900	97900	0
544	20231214	111000	52267600	97900	97900	97900	97900	0
545	20231214	110900	52267600	97900	97900	97900	97900	0
546	20231214	110800	52267600	97900	97900	97900	97900	0
547	20231214	110700	52267600	97900	97900	97900	97900	0
548	20231214	110600	52267600	97900	97900	97900	97900	0
549	20231214	110500	52267600	97900	97900	97900	97900	2
550	20231214	110400	52071800	97600	97600	97600	97600	0
551	20231214	110300	52071800	97600	97600	97600	97600	0
552	20231214	110200	52071800	97600	97600	97600	97600	0
553	20231214	110100	52071800	97600	97600	97600	97600	0
554	20231214	110000	52071800	97600	97600	97600	97600	0
555	20231214	105900	52071800	97600	97600	97600	97600	0
556	20231214	105800	52071800	97600	97600	97600	97600	0
557	20231214	105700	52071800	97600	97600	97600	97600	0
558	20231214	105600	52071800	97600	97600	97600	97600	6
559	20231214	105500	51486200	97600	97700	97700	97600	55
560	20231214	105400	46117900	97900	97900	97900	97900	0
561	20231214	105300	46117900	97900	97900	97900	97900	0
562	20231214	105200	46117900	97900	97900	97900	97900	0
563	20231214	105100	46117900	97900	97900	97900	97900	0
564	20231214	105000	46117900	97900	97900	97900	97900	0
565	20231214	104900	46117900	97900	97900	97900	97900	0
566	20231214	104800	46117900	97900	97900	97900	97900	0
567	20231214	104700	46117900	97900	97900	97900	97900	0
568	20231214	104600	46117900	97900	97900	97900	97900	0
569	20231214	104500	46117900	97900	97900	97900	97900	9
570	20231214	104400	45236800	98000	98000	98000	98000	0
571	20231214	104300	45236800	98000	98000	98000	98000	0
572	20231214	104200	45236800	98000	98000	98000	98000	0
573	20231214	104100	45236800	98000	98000	98000	98000	0
574	20231214	104000	45236800	98000	98000	98000	98000	0
575	20231214	103900	45236800	98000	98000	98000	98000	0
576	20231214	103800	45236800	98000	98000	98000	98000	0
577	20231214	103700	45236800	98000	98000	98000	98000	0
578	20231214	103600	45236800	98000	98000	98000	98000	0
579	20231214	103500	45236800	98000	98000	98000	98000	0
580	20231214	103400	45236800	98000	97700	98000	97700	30
581	20231214	103300	42304900	98000	98000	98000	98000	0
582	20231214	103200	42304900	98000	98000	98000	98000	0
583	20231214	103100	42304900	98000	97900	98000	97900	20
584	20231214	103000	40345000	98000	98000	98000	98000	0
585	20231214	102900	40345000	98000	98000	98000	98000	0
586	20231214	102800	40345000	98000	98000	98000	98000	0
587	20231214	102700	40345000	98000	98000	98000	98000	0
588	20231214	102600	40345000	98000	98000	98000	98000	0
589	20231214	102500	40345000	98000	98000	98000	98000	0
590	20231214	102400	40345000	98000	98000	98000	98000	0
591	20231214	102300	40345000	98000	98000	98000	98000	0
592	20231214	102200	40345000	98000	98000	98000	98000	0
593	20231214	102100	40345000	98000	98000	98000	98000	0
594	20231214	102000	40345000	98000	98000	98000	98000	0
595	20231214	101900	40345000	98000	98000	98000	98000	0
596	20231214	101800	40345000	98000	98000	98000	98000	0
597	20231214	101700	40345000	98000	98000	98000	98000	0
598	20231214	101600	40345000	98000	98000	98000	98000	0
599	20231214	101500	40345000	98000	98000	98000	98000	0
600	20231214	101400	40345000	98000	98000	98000	98000	0
601	20231214	101300	40345000	98000	98000	98000	98000	0
602	20231214	101200	40345000	98000	98000	98000	98000	0
603	20231214	101100	40345000	98000	98000	98000	98000	0
604	20231214	101000	40345000	98000	98000	98000	98000	0
605	20231214	100900	40345000	98000	98000	98000	98000	0
606	20231214	100800	40345000	98000	98000	98000	98000	0
607	20231214	100700	40345000	98000	98000	98000	98000	0
608	20231214	100600	40345000	98000	98000	98000	98000	0
609	20231214	100500	40345000	98000	98000	98000	98000	12
610	20231214	100400	39169000	98100	98100	98100	98100	0
611	20231214	100300	39169000	98100	98100	98100	98100	0
612	20231214	100200	39169000	98100	98100	98100	98100	0
613	20231214	100100	39169000	98100	98100	98100	98100	4
614	20231214	100000	38776600	98000	97800	98000	97800	12
615	20231214	095900	37602800	98100	98000	98100	98000	6
616	20231214	095800	37014700	98100	98100	98100	98100	0
617	20231214	095700	37014700	98100	98000	98100	98000	5
618	20231214	095600	36524600	97800	97800	97800	97800	12
619	20231214	095500	35351000	98100	98100	98100	98100	0
620	20231214	095400	35351000	98100	98100	98100	98100	0
621	20231214	095300	35351000	98100	98100	98100	98100	0
622	20231214	095200	35351000	98100	98100	98100	98100	0
623	20231214	095100	35351000	98100	98100	98100	98100	0
624	20231214	095000	35351000	98100	97900	98100	97900	26
625	20231214	094900	32805000	98000	98000	98000	98000	0
626	20231214	094800	32805000	98000	98000	98000	98000	0
627	20231214	094700	32805000	98000	98000	98000	98000	2
628	20231214	094600	32609000	97900	97900	97900	97900	7
629	20231214	094500	31923700	97900	97900	97900	97900	0
630	20231214	094400	31923700	97900	97900	97900	97900	0
631	20231214	094300	31923700	97900	97900	97900	97900	0
632	20231214	094200	31923700	97900	97900	97900	97900	1
633	20231214	094100	31825800	98100	98100	98100	98100	0
634	20231214	094000	31825800	98100	98100	98100	98100	0
635	20231214	093900	31825800	98100	98100	98100	98100	0
636	20231214	093800	31825800	98100	98100	98100	98100	0
637	20231214	093700	31825800	98100	98100	98100	98100	0
638	20231214	093600	31825800	98100	98100	98100	98100	0
639	20231214	093500	31825800	98100	98100	98100	98100	0
640	20231214	093400	31825800	98100	98100	98100	98100	0
641	20231214	093300	31825800	98100	98100	98100	98100	0
642	20231214	093200	31825800	98100	98100	98100	98100	0
643	20231214	093100	31825800	98100	98100	98100	98100	0
644	20231214	093000	31825800	98100	98000	98100	98000	5
645	20231214	092900	31335600	98000	98000	98000	98000	0
646	20231214	092800	31335600	98000	98000	98000	98000	2
647	20231214	092700	31139600	98000	97900	98000	97900	21
648	20231214	092600	29083600	97900	97900	97900	97900	35
649	20231214	092500	25657100	97900	97900	97900	97900	0
650	20231214	092400	25657100	97900	97900	97900	97900	6
651	20231214	092300	25069700	97800	97800	97800	97800	0
652	20231214	092200	25069700	97800	97800	97800	97800	0
653	20231214	092100	25069700	97800	97800	97800	97800	0
654	20231214	092000	25069700	97800	97800	97800	97800	5
655	20231214	091900	24580700	97800	97800	97800	97800	0
656	20231214	091800	24580700	97800	97800	97800	97800	0
657	20231214	091700	24580700	97800	97800	97800	97800	0
658	20231214	091600	24580700	97800	97800	97800	97800	1
659	20231214	091500	24482900	97800	97800	97800	97800	0
660	20231214	091400	24482900	97800	97800	97800	97800	0
661	20231214	091300	24482900	97800	97800	97800	97800	1
662	20231214	091200	24385100	97700	97700	97700	97700	0
663	20231214	091100	24385100	97700	97700	97700	97700	1
664	20231214	091000	24287400	97600	97600	97600	97600	0
665	20231214	090900	24287400	97600	97600	97600	97600	0
666	20231214	090800	24287400	97600	97600	97600	97600	0
667	20231214	090700	24287400	97600	97600	97600	97600	10
668	20231214	090600	23311400	97600	97600	97600	97600	1
669	20231214	090500	23213800	97600	97600	97600	97600	0
670	20231214	090400	23213800	97600	97200	97600	97100	54
671	20231214	090300	17964700	97100	97100	97100	97100	0
672	20231214	090200	17964700	97100	97700	97700	97100	13
673	20231214	090100	16701800	97700	97700	97700	97700	0
674	20231214	090000	16701800	97700	97100	97700	97100	172