KissMeData/002030/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	183600	752253700	170800	170800	170800	170800	964
3	20231226	183500	752253700	170800	170800	170800	170800	0
4	20231226	183400	752253700	170800	170800	170800	170800	0
5	20231226	183300	752253700	170800	170800	170800	170800	0
6	20231226	183200	752253700	170800	170800	170800	170800	0
7	20231226	183100	752253700	170800	170800	170800	170800	0
8	20231226	183000	752253700	170800	170800	170800	170800	0
9	20231226	182900	752253700	170800	170800	170800	170800	0
10	20231226	182800	752253700	170800	170800	170800	170800	0
11	20231226	182700	752253700	170800	170800	170800	170800	0
12	20231226	182600	752253700	170800	170800	170800	170800	0
13	20231226	182500	752253700	170800	170800	170800	170800	0
14	20231226	182400	752253700	170800	170800	170800	170800	0
15	20231226	182300	752253700	170800	170800	170800	170800	0
16	20231226	182200	752253700	170800	170800	170800	170800	0
17	20231226	182100	752253700	170800	170800	170800	170800	0
18	20231226	182000	752253700	170800	170800	170800	170800	0
19	20231226	181900	752253700	170800	170800	170800	170800	0
20	20231226	181800	752253700	170800	170800	170800	170800	0
21	20231226	181700	752253700	170800	170800	170800	170800	0
22	20231226	181600	752253700	170800	170800	170800	170800	0
23	20231226	181500	752253700	170800	170800	170800	170800	0
24	20231226	181400	752253700	170800	170800	170800	170800	0
25	20231226	181300	752253700	170800	170800	170800	170800	0
26	20231226	181200	752253700	170800	170800	170800	170800	0
27	20231226	181100	752253700	170800	170800	170800	170800	0
28	20231226	181000	752253700	170800	170800	170800	170800	0
29	20231226	180900	752253700	170800	170800	170800	170800	0
30	20231226	180800	752253700	170800	170800	170800	170800	0
31	20231226	180700	752253700	170800	170800	170800	170800	0
32	20231226	180600	752253700	170800	170800	170800	170800	964
33	20231226	180500	752253700	170800	170800	170800	170800	0
34	20231226	180400	752253700	170800	170800	170800	170800	0
35	20231226	180300	752253700	170800	170800	170800	170800	0
36	20231226	180200	752253700	170800	170800	170800	170800	0
37	20231226	180100	752253700	170800	170800	170800	170800	0
38	20231226	180000	752253700	170800	170800	170800	170800	0
39	20231226	175900	752253700	170800	170800	170800	170800	0
40	20231226	175800	752253700	170800	170800	170800	170800	0
41	20231226	175700	752253700	170800	170800	170800	170800	0
42	20231226	175600	752253700	170800	170800	170800	170800	0
43	20231226	175500	752253700	170800	170800	170800	170800	0
44	20231226	175400	752253700	170800	170800	170800	170800	0
45	20231226	175300	752253700	170800	170800	170800	170800	0
46	20231226	175200	752253700	170800	170800	170800	170800	0
47	20231226	175100	752253700	170800	170800	170800	170800	0
48	20231226	175000	752253700	170800	170800	170800	170800	0
49	20231226	174900	752253700	170800	170800	170800	170800	0
50	20231226	174800	752253700	170800	170800	170800	170800	0
51	20231226	174700	752253700	170800	170800	170800	170800	0
52	20231226	174600	752253700	170800	170800	170800	170800	0
53	20231226	174500	752253700	170800	170800	170800	170800	0
54	20231226	174400	752253700	170800	170800	170800	170800	0
55	20231226	174300	752253700	170800	170800	170800	170800	0
56	20231226	174200	752253700	170800	170800	170800	170800	0
57	20231226	174100	752253700	170800	170800	170800	170800	0
58	20231226	174000	752253700	170800	170800	170800	170800	0
59	20231226	173900	752253700	170800	170800	170800	170800	0
60	20231226	173800	752253700	170800	170800	170800	170800	0
61	20231226	173700	752253700	170800	170800	170800	170800	0
62	20231226	173600	752253700	170800	170800	170800	170800	964
63	20231226	173500	752253700	170800	170800	170800	170800	0
64	20231226	173400	752253700	170800	170800	170800	170800	0
65	20231226	173300	752253700	170800	170800	170800	170800	0
66	20231226	173200	752253700	170800	170800	170800	170800	0
67	20231226	173100	752253700	170800	170800	170800	170800	0
68	20231226	173000	752253700	170800	170800	170800	170800	0
69	20231226	172900	752253700	170800	170800	170800	170800	0
70	20231226	172800	752253700	170800	170800	170800	170800	0
71	20231226	172700	752253700	170800	170800	170800	170800	0
72	20231226	172600	752253700	170800	170800	170800	170800	0
73	20231226	172500	752253700	170800	170800	170800	170800	0
74	20231226	172400	752253700	170800	170800	170800	170800	0
75	20231226	172300	752253700	170800	170800	170800	170800	0
76	20231226	172200	752253700	170800	170800	170800	170800	0
77	20231226	172100	752253700	170800	170800	170800	170800	0
78	20231226	172000	752253700	170800	170800	170800	170800	0
79	20231226	171900	752253700	170800	170800	170800	170800	0
80	20231226	171800	752253700	170800	170800	170800	170800	0
81	20231226	171700	752253700	170800	170800	170800	170800	0
82	20231226	171600	752253700	170800	170800	170800	170800	0
83	20231226	171500	752253700	170800	170800	170800	170800	0
84	20231226	171400	752253700	170800	170800	170800	170800	0
85	20231226	171300	752253700	170800	170800	170800	170800	0
86	20231226	171200	752253700	170800	170800	170800	170800	0
87	20231226	171100	752253700	170800	170800	170800	170800	0
88	20231226	171000	752253700	170800	170800	170800	170800	0
89	20231226	170900	752253700	170800	170800	170800	170800	0
90	20231226	170800	752253700	170800	170800	170800	170800	0
91	20231226	170700	752253700	170800	170800	170800	170800	0
92	20231226	170600	752253700	170800	170800	170800	170800	964
93	20231226	170500	752253700	170800	170800	170800	170800	0
94	20231226	170400	752253700	170800	170800	170800	170800	0
95	20231226	170300	752253700	170800	170800	170800	170800	0
96	20231226	170200	752253700	170800	170800	170800	170800	0
97	20231226	170100	752253700	170800	170800	170800	170800	0
98	20231226	170000	752253700	170800	170800	170800	170800	0
99	20231226	165900	752253700	170800	170800	170800	170800	0
100	20231226	165800	752253700	170800	170800	170800	170800	0
101	20231226	165700	752253700	170800	170800	170800	170800	0
102	20231226	165600	752253700	170800	170800	170800	170800	0
103	20231226	165500	752253700	170800	170800	170800	170800	0
104	20231226	165400	752253700	170800	170800	170800	170800	0
105	20231226	165300	752253700	170800	170800	170800	170800	0
106	20231226	165200	752253700	170800	170800	170800	170800	0
107	20231226	165100	752253700	170800	170800	170800	170800	0
108	20231226	165000	752253700	170800	170800	170800	170800	0
109	20231226	164900	752253700	170800	170800	170800	170800	0
110	20231226	164800	752253700	170800	170800	170800	170800	0
111	20231226	164700	752253700	170800	170800	170800	170800	0
112	20231226	164600	752253700	170800	170800	170800	170800	0
113	20231226	164500	752253700	170800	170800	170800	170800	0
114	20231226	164400	752253700	170800	170800	170800	170800	0
115	20231226	164300	752253700	170800	170800	170800	170800	0
116	20231226	164200	752253700	170800	170800	170800	170800	0
117	20231226	164100	752253700	170800	170800	170800	170800	0
118	20231226	164000	752253700	170800	170800	170800	170800	0
119	20231226	163900	752253700	170800	170800	170800	170800	0
120	20231226	163800	752253700	170800	170800	170800	170800	0
121	20231226	163700	752253700	170800	170800	170800	170800	0
122	20231226	163600	752253700	170800	170800	170800	170800	964
123	20231226	163500	752253700	170800	170800	170800	170800	0
124	20231226	163400	752253700	170800	170800	170800	170800	0
125	20231226	163300	752253700	170800	170800	170800	170800	0
126	20231226	163200	752253700	170800	170800	170800	170800	0
127	20231226	163100	752253700	170800	170800	170800	170800	0
128	20231226	163000	752253700	170800	170800	170800	170800	0
129	20231226	162900	752253700	170800	170800	170800	170800	0
130	20231226	162800	752253700	170800	170800	170800	170800	0
131	20231226	162700	752253700	170800	170800	170800	170800	0
132	20231226	162600	752253700	170800	170800	170800	170800	0
133	20231226	162500	752253700	170800	170800	170800	170800	0
134	20231226	162400	752253700	170800	170800	170800	170800	0
135	20231226	162300	752253700	170800	170800	170800	170800	0
136	20231226	162200	752253700	170800	170800	170800	170800	0
137	20231226	162100	752253700	170800	170800	170800	170800	0
138	20231226	162000	752253700	170800	170800	170800	170800	0
139	20231226	161900	752253700	170800	170800	170800	170800	0
140	20231226	161800	752253700	170800	170800	170800	170800	0
141	20231226	161700	752253700	170800	170800	170800	170800	0
142	20231226	161600	752253700	170800	170800	170800	170800	0
143	20231226	161500	752253700	170800	170800	170800	170800	0
144	20231226	161400	752253700	170800	170800	170800	170800	0
145	20231226	161300	752253700	170800	170800	170800	170800	0
146	20231226	161200	752253700	170800	170800	170800	170800	0
147	20231226	161100	752253700	170800	170800	170800	170800	0
148	20231226	161000	752253700	170800	170800	170800	170800	0
149	20231226	160900	752253700	170800	170800	170800	170800	0
150	20231226	160800	752253700	170800	170800	170800	170800	0
151	20231226	160700	752253700	170800	170800	170800	170800	0
152	20231226	160600	752253700	170800	170800	170800	170800	964
153	20231226	160500	752253700	170800	170800	170800	170800	0
154	20231226	160400	752253700	170800	170800	170800	170800	0
155	20231226	160300	752253700	170800	170800	170800	170800	0
156	20231226	160200	752253700	170800	170800	170800	170800	0
157	20231226	160100	752253700	170800	170800	170800	170800	0
158	20231226	160000	752253700	170800	170800	170800	170800	0
159	20231226	155900	752253700	170800	170800	170800	170800	0
160	20231226	155800	752253700	170800	170800	170800	170800	0
161	20231226	155700	752253700	170800	170800	170800	170800	0
162	20231226	155600	752253700	170800	170800	170800	170800	0
163	20231226	155500	752253700	170800	170800	170800	170800	0
164	20231226	155400	752253700	170800	170800	170800	170800	0
165	20231226	155300	752253700	170800	170800	170800	170800	0
166	20231226	155200	752253700	170800	170800	170800	170800	0
167	20231226	155100	752253700	170800	170800	170800	170800	0
168	20231226	155000	752253700	170800	170800	170800	170800	0
169	20231226	154900	752253700	170800	170800	170800	170800	0
170	20231226	154800	752253700	170800	170800	170800	170800	0
171	20231226	154700	752253700	170800	170800	170800	170800	0
172	20231226	154600	752253700	170800	170800	170800	170800	0
173	20231226	154500	752253700	170800	170800	170800	170800	0
174	20231226	154400	752253700	170800	170800	170800	170800	0
175	20231226	154300	752253700	170800	170800	170800	170800	0
176	20231226	154200	752253700	170800	170800	170800	170800	0
177	20231226	154100	752253700	170800	170800	170800	170800	0
178	20231226	154000	752253700	170800	170800	170800	170800	0
179	20231226	153900	752253700	170800	170800	170800	170800	0
180	20231226	153800	752253700	170800	170800	170800	170800	0
181	20231226	153700	752253700	170800	170800	170800	170800	0
182	20231226	153600	752253700	170800	170800	170800	170800	964
183	20231226	153500	752253700	170800	170800	170800	170800	0
184	20231226	153400	752253700	170800	170800	170800	170800	0
185	20231226	153300	752253700	170800	170800	170800	170800	0
186	20231226	153200	752253700	170800	170800	170800	170800	0
187	20231226	153100	752253700	170800	170800	170800	170800	0
188	20231226	153000	752253700	170800	170800	170800	170800	964
189	20231226	152900	587602500	169900	169900	169900	169900	0
190	20231226	152800	587602500	169900	169900	169900	169900	0
191	20231226	152700	587602500	169900	169900	169900	169900	0
192	20231226	152600	587602500	169900	169900	169900	169900	0
193	20231226	152500	587602500	169900	169900	169900	169900	0
194	20231226	152400	587602500	169900	169900	169900	169900	0
195	20231226	152300	587602500	169900	169900	169900	169900	0
196	20231226	152200	587602500	169900	169900	169900	169900	0
197	20231226	152100	587602500	169900	169900	169900	169900	0
198	20231226	152000	587602500	169900	169900	169900	169900	0
199	20231226	151900	587602500	169900	169900	169900	169900	16
200	20231226	151800	584884100	169900	169700	169900	169700	6
201	20231226	151700	583865100	169900	169600	169900	169600	136
202	20231226	151600	560772000	169600	169600	169600	169600	3
203	20231226	151500	560263200	169700	169700	169700	169700	4
204	20231226	151400	559584400	169700	169700	169700	169700	0
205	20231226	151300	559584400	169700	169600	169700	169600	4
206	20231226	151200	558905900	169400	169300	169400	169300	6
207	20231226	151100	557889900	169300	169300	169300	169300	0
208	20231226	151000	557889900	169300	169200	169300	169100	330
209	20231226	150900	502084500	169300	169400	169400	169100	350
210	20231226	150800	442895000	169300	169300	169300	169300	7
211	20231226	150700	441709900	169300	169300	169300	169300	0
212	20231226	150600	441709900	169300	169300	169300	169300	2
213	20231226	150500	441371300	169300	169300	169300	169300	2
214	20231226	150400	441032700	169300	169300	169300	169300	7
215	20231226	150300	439847600	169300	169300	169300	169300	0
216	20231226	150200	439847600	169300	169300	169300	169300	4
217	20231226	150100	439170400	169300	169400	169400	169100	631
218	20231226	150000	332465800	169400	169400	169400	169400	8
219	20231226	145900	331110600	169400	169400	169400	169400	0
220	20231226	145800	331110600	169400	169400	169400	169400	1
221	20231226	145700	330941200	169400	169300	169400	169300	4
222	20231226	145600	330263800	169200	169300	169300	169200	5
223	20231226	145500	329417400	169100	169100	169100	169100	2
224	20231226	145400	329079200	169300	169300	169300	169100	689
225	20231226	145300	212563500	169400	169400	169400	169400	0
226	20231226	145200	212563500	169400	169400	169400	169400	8
227	20231226	145100	211208300	169200	169200	169200	169200	2
228	20231226	145000	210869900	169400	169400	169400	169400	0
229	20231226	144900	210869900	169400	169400	169400	169400	1
230	20231226	144800	210700500	169100	169100	169100	169100	4
231	20231226	144700	210024100	169100	169100	169100	169100	2
232	20231226	144600	209685900	169100	169300	169300	169100	728
233	20231226	144500	86579900	169300	169300	169300	169300	3
234	20231226	144400	86072000	169300	169300	169300	169300	2
235	20231226	144300	85733400	169300	169300	169300	169300	2
236	20231226	144200	85394800	169300	169300	169300	169300	4
237	20231226	144100	84717600	169300	169300	169300	169300	1
238	20231226	144000	84548300	169300	169300	169300	169300	2
239	20231226	143900	84209700	169300	169200	169300	169200	5
240	20231226	143800	83363400	169200	169200	169200	169200	4
241	20231226	143700	82686600	169200	169200	169200	169200	0
242	20231226	143600	82686600	169200	169200	169200	169200	4
243	20231226	143500	82009800	169200	169200	169200	169200	1
244	20231226	143400	81840600	169200	169200	169200	169200	3
245	20231226	143300	81333000	169200	169200	169200	169200	3
246	20231226	143200	80825400	169200	169100	169200	169100	5
247	20231226	143100	79979600	169200	169200	169200	169200	2
248	20231226	143000	79641200	169100	169100	169100	169100	3
249	20231226	142900	79133900	169100	169100	169100	169100	2
250	20231226	142800	78795700	169200	169200	169200	169200	0
251	20231226	142700	78795700	169200	169200	169200	169200	1
252	20231226	142600	78626500	169200	169200	169200	169200	3
253	20231226	142500	78118900	169200	169200	169200	169200	7
254	20231226	142400	76934500	169200	169200	169200	169200	1
255	20231226	142300	76765300	169300	169200	169300	169200	2
256	20231226	142200	76426800	169300	169300	169300	169300	0
257	20231226	142100	76426800	169300	169300	169300	169300	1
258	20231226	142000	76257500	169300	169300	169300	169300	2
259	20231226	141900	75918900	169200	169200	169200	169200	7
260	20231226	141800	74734500	169200	169200	169200	169200	1
261	20231226	141700	74565300	169200	169200	169200	169200	1
262	20231226	141600	74396100	169300	169300	169300	169300	3
263	20231226	141500	73888200	169300	169300	169300	169300	1
264	20231226	141400	73718900	169400	169300	169400	169300	5
265	20231226	141300	72872300	169300	169400	169400	169300	6
266	20231226	141200	71856400	169300	169300	169300	169300	2
267	20231226	141100	71517800	169400	169400	169400	169400	0
268	20231226	141000	71517800	169400	169400	169400	169400	2
269	20231226	140900	71179000	169300	169300	169300	169300	3
270	20231226	140800	70671100	169300	169300	169300	169300	4
271	20231226	140700	69993900	169300	169500	169600	169300	4
272	20231226	140600	69316000	169600	169700	169700	169600	11
273	20231226	140500	67450300	169700	169700	169700	169700	12
274	20231226	140400	65413900	169800	169800	169800	169800	5
275	20231226	140300	64564900	169900	169900	169900	169900	1
276	20231226	140200	64395000	169900	170000	170000	169900	2
277	20231226	140100	64055100	169900	169900	169900	169900	0
278	20231226	140000	64055100	169900	169900	169900	169900	0
279	20231226	135900	64055100	169900	169900	169900	169900	0
280	20231226	135800	64055100	169900	169900	169900	169900	0
281	20231226	135700	64055100	169900	170000	170000	169900	5
282	20231226	135600	63205500	170000	170000	170000	170000	0
283	20231226	135500	63205500	170000	170000	170000	170000	0
284	20231226	135400	63205500	170000	170000	170000	170000	1
285	20231226	135300	63035500	170000	170000	170000	170000	1
286	20231226	135200	62865500	170000	170000	170000	170000	0
287	20231226	135100	62865500	170000	170000	170000	170000	1
288	20231226	135000	62695500	170000	170000	170000	170000	1
289	20231226	134900	62525500	170000	170000	170000	170000	0
290	20231226	134800	62525500	170000	170000	170000	170000	1
291	20231226	134700	62355500	170000	170000	170000	170000	2
292	20231226	134600	62015500	170000	170000	170000	170000	0
293	20231226	134500	62015500	170000	170000	170000	170000	1
294	20231226	134400	61845500	170000	170000	170000	170000	1
295	20231226	134300	61675500	170000	170000	170000	170000	0
296	20231226	134200	61675500	170000	170000	170000	170000	0
297	20231226	134100	61675500	170000	170000	170000	170000	0
298	20231226	134000	61675500	170000	170000	170000	170000	1
299	20231226	133900	61505500	170000	170000	170000	170000	1
300	20231226	133800	61335500	170000	170000	170000	170000	20
301	20231226	133700	57935500	170000	170000	170000	170000	7
302	20231226	133600	56745500	170000	170000	170000	170000	22
303	20231226	133500	53005500	170000	170000	170000	170000	30
304	20231226	133400	47905500	170000	170000	170000	170000	0
305	20231226	133300	47905500	170000	170000	170000	170000	1
306	20231226	133200	47735500	170000	170000	170000	170000	43
307	20231226	133100	40425500	170000	170000	170000	170000	0
308	20231226	133000	40425500	170000	170000	170000	170000	0
309	20231226	132900	40425500	170000	170000	170000	170000	1
310	20231226	132800	40255500	170000	170000	170000	170000	0
311	20231226	132700	40255500	170000	170000	170000	170000	0
312	20231226	132600	40255500	170000	170000	170000	170000	2
313	20231226	132500	39915500	170000	170000	170000	170000	1
314	20231226	132400	39745500	170000	170000	170000	170000	0
315	20231226	132300	39745500	170000	170000	170000	170000	1
316	20231226	132200	39575500	170000	170000	170000	170000	1
317	20231226	132100	39405500	169900	169900	169900	169900	5
318	20231226	132000	38556000	170000	170000	170000	170000	0
319	20231226	131900	38556000	170000	170000	170000	170000	0
320	20231226	131800	38556000	170000	170000	170000	170000	0
321	20231226	131700	38556000	170000	170000	170000	170000	0
322	20231226	131600	38556000	170000	170000	170000	170000	0
323	20231226	131500	38556000	170000	170000	170000	170000	1
324	20231226	131400	38386000	169900	169900	169900	169900	0
325	20231226	131300	38386000	169900	169900	169900	169900	0
326	20231226	131200	38386000	169900	169900	169900	169900	0
327	20231226	131100	38386000	169900	169900	169900	169900	4
328	20231226	131000	37706400	170000	170000	170000	170000	0
329	20231226	130900	37706400	170000	170000	170000	170000	0
330	20231226	130800	37706400	170000	170000	170000	170000	1
331	20231226	130700	37536400	169900	169900	169900	169900	1
332	20231226	130600	37366500	170000	170000	170000	170000	0
333	20231226	130500	37366500	170000	170000	170000	170000	0
334	20231226	130400	37366500	170000	170000	170000	170000	0
335	20231226	130300	37366500	170000	170000	170000	170000	0
336	20231226	130200	37366500	170000	170000	170000	170000	0
337	20231226	130100	37366500	170000	170000	170000	170000	1
338	20231226	130000	37196500	169600	169600	169600	169600	0
339	20231226	125900	37196500	169600	169600	169600	169600	0
340	20231226	125800	37196500	169600	169600	169600	169600	1
341	20231226	125700	37026900	169900	169900	169900	169900	4
342	20231226	125600	36347300	170000	170000	170000	170000	0
343	20231226	125500	36347300	170000	170000	170000	170000	0
344	20231226	125400	36347300	170000	170000	170000	170000	0
345	20231226	125300	36347300	170000	170000	170000	170000	0
346	20231226	125200	36347300	170000	170000	170000	170000	0
347	20231226	125100	36347300	170000	170000	170000	170000	0
348	20231226	125000	36347300	170000	170000	170000	170000	1
349	20231226	124900	36177300	169900	169900	169900	169900	0
350	20231226	124800	36177300	169900	169900	169900	169900	0
351	20231226	124700	36177300	169900	169900	169900	169900	0
352	20231226	124600	36177300	169900	169900	169900	169900	4
353	20231226	124500	35497700	170000	170000	170000	170000	0
354	20231226	124400	35497700	170000	170000	170000	170000	0
355	20231226	124300	35497700	170000	170000	170000	170000	1
356	20231226	124200	35327700	169900	169900	169900	169900	0
357	20231226	124100	35327700	169900	169900	169900	169900	0
358	20231226	124000	35327700	169900	169900	169900	169900	0
359	20231226	123900	35327700	169900	169900	169900	169900	0
360	20231226	123800	35327700	169900	169900	169900	169900	0
361	20231226	123700	35327700	169900	169900	169900	169900	4
362	20231226	123600	34648100	170000	170000	170000	170000	0
363	20231226	123500	34648100	170000	170000	170000	170000	0
364	20231226	123400	34648100	170000	170000	170000	170000	0
365	20231226	123300	34648100	170000	170000	170000	170000	2
366	20231226	123200	34308100	169900	169900	169900	169900	0
367	20231226	123100	34308100	169900	169900	169900	169900	7
368	20231226	123000	33118800	169900	169900	169900	169900	0
369	20231226	122900	33118800	169900	169900	169900	169900	0
370	20231226	122800	33118800	169900	169900	169900	169900	0
371	20231226	122700	33118800	169900	169900	169900	169900	0
372	20231226	122600	33118800	169900	169900	169900	169900	1
373	20231226	122500	32948900	170000	170000	170000	170000	0
374	20231226	122400	32948900	170000	170000	170000	170000	0
375	20231226	122300	32948900	170000	170000	170000	170000	1
376	20231226	122200	32778900	169600	169900	169900	169600	12
377	20231226	122100	30742900	169800	169800	169800	169800	0
378	20231226	122000	30742900	169800	169900	169900	169800	3
379	20231226	121900	30233300	170000	170000	170000	170000	1
380	20231226	121800	30063300	170000	170000	170000	170000	0
381	20231226	121700	30063300	170000	170000	170000	170000	2
382	20231226	121600	29723300	170000	170000	170000	170000	0
383	20231226	121500	29723300	170000	170000	170000	170000	0
384	20231226	121400	29723300	170000	170000	170000	170000	0
385	20231226	121300	29723300	170000	170000	170000	170000	2
386	20231226	121200	29383300	170000	170000	170000	170000	5
387	20231226	121100	28533300	170000	170000	170000	170000	0
388	20231226	121000	28533300	170000	170000	170000	170000	2
389	20231226	120900	28193300	170000	170000	170000	170000	0
390	20231226	120800	28193300	170000	170000	170000	170000	1
391	20231226	120700	28023300	170000	170000	170000	170000	0
392	20231226	120600	28023300	170000	170000	170000	170000	1
393	20231226	120500	27853300	170000	170000	170000	170000	0
394	20231226	120400	27853300	170000	170000	170000	170000	0
395	20231226	120300	27853300	170000	170000	170000	170000	1
396	20231226	120200	27683300	170000	170000	170000	170000	1
397	20231226	120100	27513300	170000	170000	170000	170000	1
398	20231226	120000	27343300	170000	170000	170000	170000	0
399	20231226	115900	27343300	170000	170000	170000	170000	0
400	20231226	115800	27343300	170000	170000	170000	170000	1
401	20231226	115700	27173300	169900	169900	169900	169900	1
402	20231226	115600	27003400	170000	170000	170000	170000	0
403	20231226	115500	27003400	170000	169900	170000	169900	2
404	20231226	115400	26663500	170000	170000	170000	170000	0
405	20231226	115300	26663500	170000	170000	170000	170000	0
406	20231226	115200	26663500	170000	170000	170000	170000	2
407	20231226	115100	26323500	170000	170000	170000	170000	1
408	20231226	115000	26153500	170000	170000	170000	170000	0
409	20231226	114900	26153500	170000	170000	170000	170000	0
410	20231226	114800	26153500	170000	170000	170000	170000	1
411	20231226	114700	25983500	170000	170000	170000	170000	0
412	20231226	114600	25983500	170000	170000	170000	170000	0
413	20231226	114500	25983500	170000	170000	170000	170000	0
414	20231226	114400	25983500	170000	170000	170000	170000	2
415	20231226	114300	25643500	170000	170000	170000	170000	1
416	20231226	114200	25473500	170000	170000	170000	170000	0
417	20231226	114100	25473500	170000	170000	170000	170000	2
418	20231226	114000	25133500	170000	170000	170000	170000	0
419	20231226	113900	25133500	170000	170000	170000	170000	0
420	20231226	113800	25133500	170000	170000	170000	170000	0
421	20231226	113700	25133500	170000	170000	170000	170000	2
422	20231226	113600	24793500	170000	170000	170000	170000	0
423	20231226	113500	24793500	170000	170000	170000	170000	0
424	20231226	113400	24793500	170000	170000	170000	170000	0
425	20231226	113300	24793500	170000	170000	170000	170000	1
426	20231226	113200	24623500	170000	170000	170000	170000	0
427	20231226	113100	24623500	170000	170000	170000	170000	0
428	20231226	113000	24623500	170000	170000	170000	170000	2
429	20231226	112900	24283500	170000	170000	170000	170000	0
430	20231226	112800	24283500	170000	170000	170000	170000	0
431	20231226	112700	24283500	170000	170000	170000	170000	0
432	20231226	112600	24283500	170000	170000	170000	170000	2
433	20231226	112500	23943500	169900	170000	170000	169900	4
434	20231226	112400	23263800	169900	169900	169900	169900	0
435	20231226	112300	23263800	169900	169900	169900	169900	1
436	20231226	112200	23093900	170000	170000	170000	170000	0
437	20231226	112100	23093900	170000	170000	170000	170000	0
438	20231226	112000	23093900	170000	170000	170000	170000	0
439	20231226	111900	23093900	170000	170000	170000	170000	1
440	20231226	111800	22923900	169900	169900	169900	169900	0
441	20231226	111700	22923900	169900	169900	169900	169900	0
442	20231226	111600	22923900	169900	169900	169900	169900	0
443	20231226	111500	22923900	169900	169900	169900	169900	3
444	20231226	111400	22414200	170000	170000	170000	170000	0
445	20231226	111300	22414200	170000	170000	170000	170000	0
446	20231226	111200	22414200	170000	170000	170000	170000	0
447	20231226	111100	22414200	170000	169900	170000	169900	6
448	20231226	111000	21394700	169900	169900	169900	169900	0
449	20231226	110900	21394700	169900	169900	169900	169900	1
450	20231226	110800	21224800	169900	169900	169900	169900	2
451	20231226	110700	20885000	169900	169900	169900	169900	0
452	20231226	110600	20885000	169900	169900	169900	169900	0
453	20231226	110500	20885000	169900	169900	169900	169900	0
454	20231226	110400	20885000	169900	169900	169900	169900	1
455	20231226	110300	20715100	169900	169900	169900	169900	0
456	20231226	110200	20715100	169900	169900	169900	169900	27
457	20231226	110100	16127800	169800	169800	169800	169800	3
458	20231226	110000	15618400	169700	169700	169700	169700	0
459	20231226	105900	15618400	169700	169700	169700	169700	0
460	20231226	105800	15618400	169700	169700	169700	169700	0
461	20231226	105700	15618400	169700	169700	169700	169700	0
462	20231226	105600	15618400	169700	169700	169700	169700	0
463	20231226	105500	15618400	169700	169900	169900	169700	2
464	20231226	105400	15278800	169800	169800	169800	169800	0
465	20231226	105300	15278800	169800	169800	169800	169800	0
466	20231226	105200	15278800	169800	169800	169800	169800	0
467	20231226	105100	15278800	169800	169800	169800	169800	3
468	20231226	105000	14769400	169800	169800	169800	169800	0
469	20231226	104900	14769400	169800	169800	169800	169800	0
470	20231226	104800	14769400	169800	169800	169800	169800	0
471	20231226	104700	14769400	169800	169800	169800	169800	0
472	20231226	104600	14769400	169800	169800	169800	169800	0
473	20231226	104500	14769400	169800	169900	169900	169800	3
474	20231226	104400	14259900	169800	169800	169800	169800	0
475	20231226	104300	14259900	169800	169800	169800	169800	1
476	20231226	104200	14090100	169900	169900	169900	169900	0
477	20231226	104100	14090100	169900	169900	169900	169900	0
478	20231226	104000	14090100	169900	169900	169900	169900	0
479	20231226	103900	14090100	169900	169900	169900	169900	0
480	20231226	103800	14090100	169900	169900	169900	169900	1
481	20231226	103700	13920200	169800	169800	169800	169800	0
482	20231226	103600	13920200	169800	169900	169900	169800	6
483	20231226	103500	12901200	169800	169800	169800	169800	0
484	20231226	103400	12901200	169800	169800	169800	169800	0
485	20231226	103300	12901200	169800	169800	169800	169800	0
486	20231226	103200	12901200	169800	169800	169800	169800	1
487	20231226	103100	12731400	169900	169900	169900	169900	1
488	20231226	103000	12561500	169900	169900	169900	169900	1
489	20231226	102900	12391600	169700	169700	169700	169700	0
490	20231226	102800	12391600	169700	169700	169700	169700	0
491	20231226	102700	12391600	169700	169700	169700	169700	0
492	20231226	102600	12391600	169700	169700	169700	169700	0
493	20231226	102500	12391600	169700	169700	169700	169700	0
494	20231226	102400	12391600	169700	169700	169700	169700	0
495	20231226	102300	12391600	169700	169700	169700	169700	0
496	20231226	102200	12391600	169700	169700	169700	169700	0
497	20231226	102100	12391600	169700	169700	169700	169700	0
498	20231226	102000	12391600	169700	169900	169900	169700	3
499	20231226	101900	11882300	169800	169800	169800	169800	0
500	20231226	101800	11882300	169800	169800	169800	169800	1
501	20231226	101700	11712500	169800	169800	169800	169800	0
502	20231226	101600	11712500	169800	169800	169800	169800	1
503	20231226	101500	11542700	169900	169900	169900	169900	0
504	20231226	101400	11542700	169900	169900	169900	169900	2
505	20231226	101300	11202900	169900	169900	169900	169900	1
506	20231226	101200	11033000	169900	169900	169900	169900	0
507	20231226	101100	11033000	169900	169900	169900	169900	0
508	20231226	101000	11033000	169900	169900	169900	169900	1
509	20231226	100900	10863100	169800	169800	169800	169800	7
510	20231226	100800	9674500	169900	169900	169900	169900	0
511	20231226	100700	9674500	169900	169900	169900	169900	1
512	20231226	100600	9504600	169900	169900	169900	169900	0
513	20231226	100500	9504600	169900	169900	169900	169900	0
514	20231226	100400	9504600	169900	169900	169900	169900	1
515	20231226	100300	9334700	169900	169900	169900	169900	1
516	20231226	100200	9164800	169900	169900	169900	169900	0
517	20231226	100100	9164800	169900	169900	169900	169900	0
518	20231226	100000	9164800	169900	169900	169900	169900	1
519	20231226	095900	8994900	169800	169800	169800	169800	0
520	20231226	095800	8994900	169800	169800	169800	169800	0
521	20231226	095700	8994900	169800	169800	169800	169800	0
522	20231226	095600	8994900	169800	169800	169800	169800	1
523	20231226	095500	8825100	169600	169600	169600	169600	0
524	20231226	095400	8825100	169600	169600	169600	169600	0
525	20231226	095300	8825100	169600	169600	169600	169600	0
526	20231226	095200	8825100	169600	169700	169700	169600	2
527	20231226	095100	8485800	169900	169900	169900	169900	1
528	20231226	095000	8315900	169900	169900	169900	169900	0
529	20231226	094900	8315900	169900	169900	169900	169800	3
530	20231226	094800	7806300	169800	169800	169800	169800	0
531	20231226	094700	7806300	169800	169800	169800	169800	0
532	20231226	094600	7806300	169800	169800	169800	169800	0
533	20231226	094500	7806300	169800	169800	169800	169800	2
534	20231226	094400	7466700	169900	169900	169900	169900	0
535	20231226	094300	7466700	169900	169900	169900	169900	0
536	20231226	094200	7466700	169900	169900	169900	169900	0
537	20231226	094100	7466700	169900	169900	169900	169900	0
538	20231226	094000	7466700	169900	169900	169900	169900	0
539	20231226	093900	7466700	169900	169900	169900	169900	0
540	20231226	093800	7466700	169900	169800	169900	169800	8
541	20231226	093700	6108200	169700	169700	169700	169700	0
542	20231226	093600	6108200	169700	169700	169700	169700	0
543	20231226	093500	6108200	169700	169700	169700	169700	0
544	20231226	093400	6108200	169700	169700	169700	169700	0
545	20231226	093300	6108200	169700	169700	169700	169700	0
546	20231226	093200	6108200	169700	169700	169700	169700	0
547	20231226	093100	6108200	169700	169600	169700	169600	2
548	20231226	093000	5768900	169500	169500	169500	169500	0
549	20231226	092900	5768900	169500	169500	169500	169500	0
550	20231226	092800	5768900	169500	169500	169500	169500	0
551	20231226	092700	5768900	169500	169500	169500	169500	0
552	20231226	092600	5768900	169500	169500	169500	169500	0
553	20231226	092500	5768900	169500	169500	169500	169500	0
554	20231226	092400	5768900	169500	169500	169500	169500	0
555	20231226	092300	5768900	169500	169500	169500	169500	1
556	20231226	092200	5599400	169500	169500	169500	169500	0
557	20231226	092100	5599400	169500	169500	169500	169500	1
558	20231226	092000	5429900	169500	169500	169500	169500	2
559	20231226	091900	5090900	169500	169500	169500	169500	0
560	20231226	091800	5090900	169500	169500	169500	169500	0
561	20231226	091700	5090900	169500	169500	169500	169500	0
562	20231226	091600	5090900	169500	169500	169500	169500	1
563	20231226	091500	4921400	169500	169500	169500	169500	0
564	20231226	091400	4921400	169500	169500	169500	169500	1
565	20231226	091300	4751900	169500	169500	169500	169500	0
566	20231226	091200	4751900	169500	169500	169500	169500	1
567	20231226	091100	4582400	169500	169500	169500	169500	0
568	20231226	091000	4582400	169500	169500	169500	169500	0
569	20231226	090900	4582400	169500	169500	169500	169500	0
570	20231226	090800	4582400	169500	169500	169500	169500	0
571	20231226	090700	4582400	169500	169500	169500	169500	0
572	20231226	090600	4582400	169500	169500	169500	169500	1
573	20231226	090500	4412900	169500	169500	169500	169500	0
574	20231226	090400	4412900	169500	169500	169500	169500	2
575	20231226	090300	4073900	169500	169500	169500	169500	6
576	20231226	090200	3056900	169700	169900	169900	169700	7
577	20231226	090100	1868800	169800	170000	170000	169800	6
578	20231226	090000	849800	169900	170000	170000	169900	5