KissMeData/120030/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	201200	125874300	97500	97500	97500	97500	26
3	20231213	201100	125874300	97500	97500	97500	97500	0
4	20231213	201000	125874300	97500	97500	97500	97500	0
5	20231213	200900	125874300	97500	97500	97500	97500	0
6	20231213	200800	125874300	97500	97500	97500	97500	0
7	20231213	200700	125874300	97500	97500	97500	97500	0
8	20231213	200600	125874300	97500	97500	97500	97500	0
9	20231213	200500	125874300	97500	97500	97500	97500	0
10	20231213	200400	125874300	97500	97500	97500	97500	0
11	20231213	200300	125874300	97500	97500	97500	97500	0
12	20231213	200200	125874300	97500	97500	97500	97500	0
13	20231213	200100	125874300	97500	97500	97500	97500	0
14	20231213	200000	125874300	97500	97500	97500	97500	0
15	20231213	195900	125874300	97500	97500	97500	97500	0
16	20231213	195800	125874300	97500	97500	97500	97500	0
17	20231213	195700	125874300	97500	97500	97500	97500	0
18	20231213	195600	125874300	97500	97500	97500	97500	0
19	20231213	195500	125874300	97500	97500	97500	97500	0
20	20231213	195400	125874300	97500	97500	97500	97500	0
21	20231213	195300	125874300	97500	97500	97500	97500	0
22	20231213	195200	125874300	97500	97500	97500	97500	0
23	20231213	195100	125874300	97500	97500	97500	97500	0
24	20231213	195000	125874300	97500	97500	97500	97500	0
25	20231213	194900	125874300	97500	97500	97500	97500	0
26	20231213	194800	125874300	97500	97500	97500	97500	0
27	20231213	194700	125874300	97500	97500	97500	97500	0
28	20231213	194600	125874300	97500	97500	97500	97500	0
29	20231213	194500	125874300	97500	97500	97500	97500	0
30	20231213	194400	125874300	97500	97500	97500	97500	0
31	20231213	194300	125874300	97500	97500	97500	97500	0
32	20231213	194200	125874300	97500	97500	97500	97500	26
33	20231213	194100	125874300	97500	97500	97500	97500	0
34	20231213	194000	125874300	97500	97500	97500	97500	0
35	20231213	193900	125874300	97500	97500	97500	97500	0
36	20231213	193800	125874300	97500	97500	97500	97500	0
37	20231213	193700	125874300	97500	97500	97500	97500	0
38	20231213	193600	125874300	97500	97500	97500	97500	0
39	20231213	193500	125874300	97500	97500	97500	97500	0
40	20231213	193400	125874300	97500	97500	97500	97500	0
41	20231213	193300	125874300	97500	97500	97500	97500	0
42	20231213	193200	125874300	97500	97500	97500	97500	0
43	20231213	193100	125874300	97500	97500	97500	97500	0
44	20231213	193000	125874300	97500	97500	97500	97500	0
45	20231213	192900	125874300	97500	97500	97500	97500	0
46	20231213	192800	125874300	97500	97500	97500	97500	0
47	20231213	192700	125874300	97500	97500	97500	97500	0
48	20231213	192600	125874300	97500	97500	97500	97500	0
49	20231213	192500	125874300	97500	97500	97500	97500	0
50	20231213	192400	125874300	97500	97500	97500	97500	0
51	20231213	192300	125874300	97500	97500	97500	97500	0
52	20231213	192200	125874300	97500	97500	97500	97500	0
53	20231213	192100	125874300	97500	97500	97500	97500	0
54	20231213	192000	125874300	97500	97500	97500	97500	0
55	20231213	191900	125874300	97500	97500	97500	97500	0
56	20231213	191800	125874300	97500	97500	97500	97500	0
57	20231213	191700	125874300	97500	97500	97500	97500	0
58	20231213	191600	125874300	97500	97500	97500	97500	0
59	20231213	191500	125874300	97500	97500	97500	97500	0
60	20231213	191400	125874300	97500	97500	97500	97500	0
61	20231213	191300	125874300	97500	97500	97500	97500	0
62	20231213	191200	125874300	97500	97500	97500	97500	26
63	20231213	191100	125874300	97500	97500	97500	97500	0
64	20231213	191000	125874300	97500	97500	97500	97500	0
65	20231213	190900	125874300	97500	97500	97500	97500	0
66	20231213	190800	125874300	97500	97500	97500	97500	0
67	20231213	190700	125874300	97500	97500	97500	97500	0
68	20231213	190600	125874300	97500	97500	97500	97500	0
69	20231213	190500	125874300	97500	97500	97500	97500	0
70	20231213	190400	125874300	97500	97500	97500	97500	0
71	20231213	190300	125874300	97500	97500	97500	97500	0
72	20231213	190200	125874300	97500	97500	97500	97500	0
73	20231213	190100	125874300	97500	97500	97500	97500	0
74	20231213	190000	125874300	97500	97500	97500	97500	0
75	20231213	185900	125874300	97500	97500	97500	97500	0
76	20231213	185800	125874300	97500	97500	97500	97500	0
77	20231213	185700	125874300	97500	97500	97500	97500	0
78	20231213	185600	125874300	97500	97500	97500	97500	0
79	20231213	185500	125874300	97500	97500	97500	97500	0
80	20231213	185400	125874300	97500	97500	97500	97500	0
81	20231213	185300	125874300	97500	97500	97500	97500	0
82	20231213	185200	125874300	97500	97500	97500	97500	0
83	20231213	185100	125874300	97500	97500	97500	97500	0
84	20231213	185000	125874300	97500	97500	97500	97500	0
85	20231213	184900	125874300	97500	97500	97500	97500	0
86	20231213	184800	125874300	97500	97500	97500	97500	0
87	20231213	184700	125874300	97500	97500	97500	97500	0
88	20231213	184600	125874300	97500	97500	97500	97500	0
89	20231213	184500	125874300	97500	97500	97500	97500	0
90	20231213	184400	125874300	97500	97500	97500	97500	0
91	20231213	184300	125874300	97500	97500	97500	97500	0
92	20231213	184200	125874300	97500	97500	97500	97500	26
93	20231213	184100	125874300	97500	97500	97500	97500	0
94	20231213	184000	125874300	97500	97500	97500	97500	0
95	20231213	183900	125874300	97500	97500	97500	97500	0
96	20231213	183800	125874300	97500	97500	97500	97500	0
97	20231213	183700	125874300	97500	97500	97500	97500	0
98	20231213	183600	125874300	97500	97500	97500	97500	0
99	20231213	183500	125874300	97500	97500	97500	97500	0
100	20231213	183400	125874300	97500	97500	97500	97500	0
101	20231213	183300	125874300	97500	97500	97500	97500	0
102	20231213	183200	125874300	97500	97500	97500	97500	0
103	20231213	183100	125874300	97500	97500	97500	97500	0
104	20231213	183000	125874300	97500	97500	97500	97500	0
105	20231213	182900	125874300	97500	97500	97500	97500	0
106	20231213	182800	125874300	97500	97500	97500	97500	0
107	20231213	182700	125874300	97500	97500	97500	97500	0
108	20231213	182600	125874300	97500	97500	97500	97500	0
109	20231213	182500	125874300	97500	97500	97500	97500	0
110	20231213	182400	125874300	97500	97500	97500	97500	0
111	20231213	182300	125874300	97500	97500	97500	97500	0
112	20231213	182200	125874300	97500	97500	97500	97500	0
113	20231213	182100	125874300	97500	97500	97500	97500	0
114	20231213	182000	125874300	97500	97500	97500	97500	0
115	20231213	181900	125874300	97500	97500	97500	97500	0
116	20231213	181800	125874300	97500	97500	97500	97500	0
117	20231213	181700	125874300	97500	97500	97500	97500	0
118	20231213	181600	125874300	97500	97500	97500	97500	0
119	20231213	181500	125874300	97500	97500	97500	97500	0
120	20231213	181400	125874300	97500	97500	97500	97500	0
121	20231213	181300	125874300	97500	97500	97500	97500	0
122	20231213	181200	125874300	97500	97500	97500	97500	26
123	20231213	181100	125874300	97500	97500	97500	97500	0
124	20231213	181000	125874300	97500	97500	97500	97500	0
125	20231213	180900	125874300	97500	97500	97500	97500	0
126	20231213	180800	125874300	97500	97500	97500	97500	0
127	20231213	180700	125874300	97500	97500	97500	97500	0
128	20231213	180600	125874300	97500	97500	97500	97500	0
129	20231213	180500	125874300	97500	97500	97500	97500	0
130	20231213	180400	125874300	97500	97500	97500	97500	0
131	20231213	180300	125874300	97500	97500	97500	97500	0
132	20231213	180200	125874300	97500	97500	97500	97500	0
133	20231213	180100	125874300	97500	97500	97500	97500	0
134	20231213	180000	125874300	97500	97500	97500	97500	0
135	20231213	175900	125874300	97500	97500	97500	97500	0
136	20231213	175800	125874300	97500	97500	97500	97500	0
137	20231213	175700	125874300	97500	97500	97500	97500	0
138	20231213	175600	125874300	97500	97500	97500	97500	0
139	20231213	175500	125874300	97500	97500	97500	97500	0
140	20231213	175400	125874300	97500	97500	97500	97500	0
141	20231213	175300	125874300	97500	97500	97500	97500	0
142	20231213	175200	125874300	97500	97500	97500	97500	0
143	20231213	175100	125874300	97500	97500	97500	97500	0
144	20231213	175000	125874300	97500	97500	97500	97500	0
145	20231213	174900	125874300	97500	97500	97500	97500	0
146	20231213	174800	125874300	97500	97500	97500	97500	0
147	20231213	174700	125874300	97500	97500	97500	97500	0
148	20231213	174600	125874300	97500	97500	97500	97500	0
149	20231213	174500	125874300	97500	97500	97500	97500	0
150	20231213	174400	125874300	97500	97500	97500	97500	0
151	20231213	174300	125874300	97500	97500	97500	97500	0
152	20231213	174200	125874300	97500	97500	97500	97500	26
153	20231213	174100	125874300	97500	97500	97500	97500	0
154	20231213	174000	125874300	97500	97500	97500	97500	0
155	20231213	173900	125874300	97500	97500	97500	97500	0
156	20231213	173800	125874300	97500	97500	97500	97500	0
157	20231213	173700	125874300	97500	97500	97500	97500	0
158	20231213	173600	125874300	97500	97500	97500	97500	0
159	20231213	173500	125874300	97500	97500	97500	97500	0
160	20231213	173400	125874300	97500	97500	97500	97500	0
161	20231213	173300	125874300	97500	97500	97500	97500	0
162	20231213	173200	125874300	97500	97500	97500	97500	0
163	20231213	173100	125874300	97500	97500	97500	97500	0
164	20231213	173000	125874300	97500	97500	97500	97500	0
165	20231213	172900	125874300	97500	97500	97500	97500	0
166	20231213	172800	125874300	97500	97500	97500	97500	0
167	20231213	172700	125874300	97500	97500	97500	97500	0
168	20231213	172600	125874300	97500	97500	97500	97500	0
169	20231213	172500	125874300	97500	97500	97500	97500	0
170	20231213	172400	125874300	97500	97500	97500	97500	0
171	20231213	172300	125874300	97500	97500	97500	97500	0
172	20231213	172200	125874300	97500	97500	97500	97500	0
173	20231213	172100	125874300	97500	97500	97500	97500	0
174	20231213	172000	125874300	97500	97500	97500	97500	0
175	20231213	171900	125874300	97500	97500	97500	97500	0
176	20231213	171800	125874300	97500	97500	97500	97500	0
177	20231213	171700	125874300	97500	97500	97500	97500	0
178	20231213	171600	125874300	97500	97500	97500	97500	0
179	20231213	171500	125874300	97500	97500	97500	97500	0
180	20231213	171400	125874300	97500	97500	97500	97500	0
181	20231213	171300	125874300	97500	97500	97500	97500	0
182	20231213	171200	125874300	97500	97500	97500	97500	26
183	20231213	171100	125874300	97500	97500	97500	97500	0
184	20231213	171000	125874300	97500	97500	97500	97500	0
185	20231213	170900	125874300	97500	97500	97500	97500	0
186	20231213	170800	125874300	97500	97500	97500	97500	0
187	20231213	170700	125874300	97500	97500	97500	97500	0
188	20231213	170600	125874300	97500	97500	97500	97500	0
189	20231213	170500	125874300	97500	97500	97500	97500	0
190	20231213	170400	125874300	97500	97500	97500	97500	0
191	20231213	170300	125874300	97500	97500	97500	97500	0
192	20231213	170200	125874300	97500	97500	97500	97500	0
193	20231213	170100	125874300	97500	97500	97500	97500	0
194	20231213	170000	125874300	97500	97500	97500	97500	0
195	20231213	165900	125874300	97500	97500	97500	97500	0
196	20231213	165800	125874300	97500	97500	97500	97500	0
197	20231213	165700	125874300	97500	97500	97500	97500	0
198	20231213	165600	125874300	97500	97500	97500	97500	0
199	20231213	165500	125874300	97500	97500	97500	97500	0
200	20231213	165400	125874300	97500	97500	97500	97500	0
201	20231213	165300	125874300	97500	97500	97500	97500	0
202	20231213	165200	125874300	97500	97500	97500	97500	0
203	20231213	165100	125874300	97500	97500	97500	97500	0
204	20231213	165000	125874300	97500	97500	97500	97500	0
205	20231213	164900	125874300	97500	97500	97500	97500	0
206	20231213	164800	125874300	97500	97500	97500	97500	0
207	20231213	164700	125874300	97500	97500	97500	97500	0
208	20231213	164600	125874300	97500	97500	97500	97500	0
209	20231213	164500	125874300	97500	97500	97500	97500	0
210	20231213	164400	125874300	97500	97500	97500	97500	0
211	20231213	164300	125874300	97500	97500	97500	97500	0
212	20231213	164200	125874300	97500	97500	97500	97500	26
213	20231213	164100	125874300	97500	97500	97500	97500	0
214	20231213	164000	125874300	97500	97500	97500	97500	0
215	20231213	163900	125874300	97500	97500	97500	97500	0
216	20231213	163800	125874300	97500	97500	97500	97500	0
217	20231213	163700	125874300	97500	97500	97500	97500	0
218	20231213	163600	125874300	97500	97500	97500	97500	0
219	20231213	163500	125874300	97500	97500	97500	97500	0
220	20231213	163400	125874300	97500	97500	97500	97500	0
221	20231213	163300	125874300	97500	97500	97500	97500	0
222	20231213	163200	125874300	97500	97500	97500	97500	0
223	20231213	163100	125874300	97500	97500	97500	97500	0
224	20231213	163000	125874300	97500	97500	97500	97500	0
225	20231213	162900	125874300	97500	97500	97500	97500	0
226	20231213	162800	125874300	97500	97500	97500	97500	0
227	20231213	162700	125874300	97500	97500	97500	97500	0
228	20231213	162600	125874300	97500	97500	97500	97500	0
229	20231213	162500	125874300	97500	97500	97500	97500	0
230	20231213	162400	125874300	97500	97500	97500	97500	0
231	20231213	162300	125874300	97500	97500	97500	97500	0
232	20231213	162200	125874300	97500	97500	97500	97500	0
233	20231213	162100	125874300	97500	97500	97500	97500	0
234	20231213	162000	125874300	97500	97500	97500	97500	0
235	20231213	161900	125874300	97500	97500	97500	97500	0
236	20231213	161800	125874300	97500	97500	97500	97500	0
237	20231213	161700	125874300	97500	97500	97500	97500	0
238	20231213	161600	125874300	97500	97500	97500	97500	0
239	20231213	161500	125874300	97500	97500	97500	97500	0
240	20231213	161400	125874300	97500	97500	97500	97500	0
241	20231213	161300	125874300	97500	97500	97500	97500	0
242	20231213	161200	125874300	97500	97500	97500	97500	26
243	20231213	161100	125874300	97500	97500	97500	97500	0
244	20231213	161000	125874300	97500	97500	97500	97500	0
245	20231213	160900	125874300	97500	97500	97500	97500	0
246	20231213	160800	125874300	97500	97500	97500	97500	0
247	20231213	160700	125874300	97500	97500	97500	97500	0
248	20231213	160600	125874300	97500	97500	97500	97500	0
249	20231213	160500	125874300	97500	97500	97500	97500	0
250	20231213	160400	125874300	97500	97500	97500	97500	0
251	20231213	160300	125874300	97500	97500	97500	97500	0
252	20231213	160200	125874300	97500	97500	97500	97500	0
253	20231213	160100	125874300	97500	97500	97500	97500	0
254	20231213	160000	125874300	97500	97500	97500	97500	0
255	20231213	155900	125874300	97500	97500	97500	97500	0
256	20231213	155800	125874300	97500	97500	97500	97500	0
257	20231213	155700	125874300	97500	97500	97500	97500	0
258	20231213	155600	125874300	97500	97500	97500	97500	0
259	20231213	155500	125874300	97500	97500	97500	97500	0
260	20231213	155400	125874300	97500	97500	97500	97500	0
261	20231213	155300	125874300	97500	97500	97500	97500	0
262	20231213	155200	125874300	97500	97500	97500	97500	0
263	20231213	155100	125874300	97500	97500	97500	97500	0
264	20231213	155000	125874300	97500	97500	97500	97500	0
265	20231213	154900	125874300	97500	97500	97500	97500	0
266	20231213	154800	125874300	97500	97500	97500	97500	0
267	20231213	154700	125874300	97500	97500	97500	97500	0
268	20231213	154600	125874300	97500	97500	97500	97500	0
269	20231213	154500	125874300	97500	97500	97500	97500	0
270	20231213	154400	125874300	97500	97500	97500	97500	0
271	20231213	154300	125874300	97500	97500	97500	97500	0
272	20231213	154200	125874300	97500	97500	97500	97500	26
273	20231213	154100	125874300	97500	97500	97500	97500	0
274	20231213	154000	125874300	97500	97500	97500	97500	0
275	20231213	153900	125874300	97500	97500	97500	97500	0
276	20231213	153800	125874300	97500	97500	97500	97500	0
277	20231213	153700	125874300	97500	97500	97500	97500	0
278	20231213	153600	125874300	97500	97500	97500	97500	0
279	20231213	153500	125874300	97500	97500	97500	97500	0
280	20231213	153400	125874300	97500	97500	97500	97500	0
281	20231213	153300	125874300	97500	97500	97500	97500	0
282	20231213	153200	125874300	97500	97500	97500	97500	0
283	20231213	153100	125874300	97500	97500	97500	97500	0
284	20231213	153000	125874300	97500	97500	97500	97500	26
285	20231213	152900	123339300	97800	97800	97800	97800	0
286	20231213	152800	123339300	97800	97800	97800	97800	0
287	20231213	152700	123339300	97800	97800	97800	97800	0
288	20231213	152600	123339300	97800	97800	97800	97800	0
289	20231213	152500	123339300	97800	97800	97800	97800	0
290	20231213	152400	123339300	97800	97800	97800	97800	0
291	20231213	152300	123339300	97800	97800	97800	97800	0
292	20231213	152200	123339300	97800	97800	97800	97800	0
293	20231213	152100	123339300	97800	97800	97800	97800	0
294	20231213	152000	123339300	97800	97800	97800	97800	0
295	20231213	151900	123339300	97800	97800	97800	97800	2
296	20231213	151800	123143700	97800	97400	97800	97400	10
297	20231213	151700	122167900	97600	97600	97600	97600	0
298	20231213	151600	122167900	97600	97600	97600	97600	0
299	20231213	151500	122167900	97600	97600	97600	97600	0
300	20231213	151400	122167900	97600	97500	97600	97500	10
301	20231213	151300	121192600	97500	97500	97500	97500	0
302	20231213	151200	121192600	97500	97000	97500	97000	34
303	20231213	151100	117893100	96900	96900	96900	96900	0
304	20231213	151000	117893100	96900	96900	96900	96900	1
305	20231213	150900	117796200	97000	97000	97000	97000	0
306	20231213	150800	117796200	97000	97000	97000	97000	5
307	20231213	150700	117311200	96900	96900	96900	96900	47
308	20231213	150600	112756900	97000	97000	97000	97000	53
309	20231213	150500	107615900	97000	96900	97000	96900	2
310	20231213	150400	107422000	97000	97000	97000	97000	13
311	20231213	150300	106161000	97000	97100	97100	97000	100
312	20231213	150200	96456300	97200	97200	97200	97200	1
313	20231213	150100	96359100	97200	97200	97200	97200	0
314	20231213	150000	96359100	97200	97300	97300	97200	21
315	20231213	145900	94317700	97400	97400	97400	97400	0
316	20231213	145800	94317700	97400	97400	97400	97400	0
317	20231213	145700	94317700	97400	97400	97400	97400	0
318	20231213	145600	94317700	97400	97400	97400	97400	0
319	20231213	145500	94317700	97400	97400	97400	97400	0
320	20231213	145400	94317700	97400	97400	97400	97400	0
321	20231213	145300	94317700	97400	97400	97400	97400	0
322	20231213	145200	94317700	97400	97400	97400	97400	3
323	20231213	145100	94025500	97500	97500	97500	97500	0
324	20231213	145000	94025500	97500	97500	97500	97500	11
325	20231213	144900	92953000	97500	97500	97500	97500	0
326	20231213	144800	92953000	97500	97500	97500	97500	0
327	20231213	144700	92953000	97500	97500	97500	97500	0
328	20231213	144600	92953000	97500	97500	97500	97500	0
329	20231213	144500	92953000	97500	97500	97500	97500	2
330	20231213	144400	92758000	97300	97300	97300	97300	0
331	20231213	144300	92758000	97300	97300	97300	97300	0
332	20231213	144200	92758000	97300	97300	97300	97300	18
333	20231213	144100	91006600	97500	97500	97500	97500	0
334	20231213	144000	91006600	97500	97500	97500	97500	0
335	20231213	143900	91006600	97500	97500	97500	97500	3
336	20231213	143800	90714100	97500	97500	97500	97500	0
337	20231213	143700	90714100	97500	97500	97500	97500	0
338	20231213	143600	90714100	97500	97500	97500	97500	0
339	20231213	143500	90714100	97500	97500	97500	97500	0
340	20231213	143400	90714100	97500	97500	97500	97500	0
341	20231213	143300	90714100	97500	97500	97500	97500	0
342	20231213	143200	90714100	97500	97500	97500	97500	0
343	20231213	143100	90714100	97500	97500	97500	97500	0
344	20231213	143000	90714100	97500	97500	97500	97500	0
345	20231213	142900	90714100	97500	97500	97500	97500	2
346	20231213	142800	90519100	97200	97200	97200	97200	0
347	20231213	142700	90519100	97200	97200	97200	97200	0
348	20231213	142600	90519100	97200	97200	97200	97200	0
349	20231213	142500	90519100	97200	97200	97200	97200	0
350	20231213	142400	90519100	97200	97200	97200	97200	0
351	20231213	142300	90519100	97200	97200	97200	97200	0
352	20231213	142200	90519100	97200	97200	97200	97200	0
353	20231213	142100	90519100	97200	97200	97200	97200	40
354	20231213	142000	86631100	97600	97600	97600	97600	0
355	20231213	141900	86631100	97600	97200	97600	97200	82
356	20231213	141800	78659900	97600	97300	97600	97200	52
357	20231213	141700	73604500	97300	97300	97300	97300	0
358	20231213	141600	73604500	97300	97300	97300	97300	0
359	20231213	141500	73604500	97300	97300	97300	97300	8
360	20231213	141400	72826100	97600	97600	97600	97600	0
361	20231213	141300	72826100	97600	97600	97600	97600	0
362	20231213	141200	72826100	97600	97600	97600	97600	0
363	20231213	141100	72826100	97600	97600	97600	97600	0
364	20231213	141000	72826100	97600	97600	97600	97600	0
365	20231213	140900	72826100	97600	97600	97600	97600	0
366	20231213	140800	72826100	97600	97600	97600	97600	0
367	20231213	140700	72826100	97600	97600	97600	97600	0
368	20231213	140600	72826100	97600	97600	97600	97600	0
369	20231213	140500	72826100	97600	97600	97600	97600	0
370	20231213	140400	72826100	97600	97600	97600	97600	0
371	20231213	140300	72826100	97600	97600	97600	97600	0
372	20231213	140200	72826100	97600	97600	97600	97600	0
373	20231213	140100	72826100	97600	97600	97600	97600	0
374	20231213	140000	72826100	97600	97600	97600	97600	0
375	20231213	135900	72826100	97600	97600	97600	97600	0
376	20231213	135800	72826100	97600	97600	97600	97600	0
377	20231213	135700	72826100	97600	97600	97600	97600	0
378	20231213	135600	72826100	97600	97600	97600	97600	0
379	20231213	135500	72826100	97600	97600	97600	97600	0
380	20231213	135400	72826100	97600	97600	97600	97600	2
381	20231213	135300	72630900	97200	97200	97200	97200	0
382	20231213	135200	72630900	97200	97200	97200	97200	0
383	20231213	135100	72630900	97200	97300	97300	97200	5
384	20231213	135000	72144600	97400	97400	97400	97400	0
385	20231213	134900	72144600	97400	97400	97400	97400	3
386	20231213	134800	71852400	97600	97600	97600	97600	0
387	20231213	134700	71852400	97600	97600	97600	97600	0
388	20231213	134600	71852400	97600	97600	97600	97600	1
389	20231213	134500	71754800	97600	97600	97600	97600	0
390	20231213	134400	71754800	97600	97600	97600	97600	0
391	20231213	134300	71754800	97600	97600	97600	97600	0
392	20231213	134200	71754800	97600	97600	97600	97600	0
393	20231213	134100	71754800	97600	97600	97600	97600	0
394	20231213	134000	71754800	97600	97600	97600	97600	0
395	20231213	133900	71754800	97600	97600	97600	97600	0
396	20231213	133800	71754800	97600	97600	97600	97600	0
397	20231213	133700	71754800	97600	97600	97600	97600	0
398	20231213	133600	71754800	97600	97600	97600	97600	0
399	20231213	133500	71754800	97600	97600	97600	97600	0
400	20231213	133400	71754800	97600	97600	97600	97600	0
401	20231213	133300	71754800	97600	97600	97600	97600	0
402	20231213	133200	71754800	97600	97300	97600	97300	10
403	20231213	133100	70781500	97300	97300	97300	97300	0
404	20231213	133000	70781500	97300	97300	97300	97300	0
405	20231213	132900	70781500	97300	97300	97300	97300	0
406	20231213	132800	70781500	97300	97300	97300	97300	0
407	20231213	132700	70781500	97300	97300	97300	97300	1
408	20231213	132600	70684200	97300	97300	97300	97300	1
409	20231213	132500	70586900	97600	97600	97600	97600	0
410	20231213	132400	70586900	97600	97600	97600	97600	0
411	20231213	132300	70586900	97600	97600	97600	97600	0
412	20231213	132200	70586900	97600	97300	97600	97300	2
413	20231213	132100	70392000	97400	97400	97400	97400	0
414	20231213	132000	70392000	97400	97400	97400	97400	0
415	20231213	131900	70392000	97400	97400	97400	97400	0
416	20231213	131800	70392000	97400	97400	97400	97400	0
417	20231213	131700	70392000	97400	97400	97400	97400	0
418	20231213	131600	70392000	97400	97400	97400	97400	0
419	20231213	131500	70392000	97400	97400	97400	97400	0
420	20231213	131400	70392000	97400	97400	97400	97400	0
421	20231213	131300	70392000	97400	97400	97400	97400	0
422	20231213	131200	70392000	97400	97400	97400	97400	0
423	20231213	131100	70392000	97400	97400	97400	97400	0
424	20231213	131000	70392000	97400	97400	97400	97400	0
425	20231213	130900	70392000	97400	97400	97400	97400	0
426	20231213	130800	70392000	97400	97400	97400	97400	0
427	20231213	130700	70392000	97400	97400	97400	97400	5
428	20231213	130600	69905000	97400	97400	97400	97400	0
429	20231213	130500	69905000	97400	97400	97400	97400	10
430	20231213	130400	68931000	97500	97500	97500	97500	0
431	20231213	130300	68931000	97500	97500	97500	97500	0
432	20231213	130200	68931000	97500	97500	97500	97500	6
433	20231213	130100	68346000	97400	97400	97400	97400	0
434	20231213	130000	68346000	97400	97400	97400	97400	0
435	20231213	125900	68346000	97400	97400	97400	97400	0
436	20231213	125800	68346000	97400	97400	97400	97400	0
437	20231213	125700	68346000	97400	97400	97400	97400	0
438	20231213	125600	68346000	97400	97400	97400	97400	0
439	20231213	125500	68346000	97400	97400	97400	97400	0
440	20231213	125400	68346000	97400	97400	97400	97400	5
441	20231213	125300	67859000	97300	97300	97300	97300	0
442	20231213	125200	67859000	97300	97300	97300	97300	0
443	20231213	125100	67859000	97300	97300	97300	97300	5
444	20231213	125000	67372500	97400	97400	97400	97400	0
445	20231213	124900	67372500	97400	97400	97400	97400	0
446	20231213	124800	67372500	97400	97400	97400	97400	0
447	20231213	124700	67372500	97400	97400	97400	97400	0
448	20231213	124600	67372500	97400	97400	97400	97400	0
449	20231213	124500	67372500	97400	97400	97400	97400	0
450	20231213	124400	67372500	97400	97400	97400	97400	0
451	20231213	124300	67372500	97400	97400	97400	97400	0
452	20231213	124200	67372500	97400	97400	97400	97400	0
453	20231213	124100	67372500	97400	97400	97400	97400	0
454	20231213	124000	67372500	97400	97400	97400	97400	7
455	20231213	123900	66690700	97400	97400	97400	97400	0
456	20231213	123800	66690700	97400	97400	97400	97400	0
457	20231213	123700	66690700	97400	97400	97400	97400	0
458	20231213	123600	66690700	97400	97400	97400	97400	0
459	20231213	123500	66690700	97400	97400	97400	97400	0
460	20231213	123400	66690700	97400	97400	97400	97400	0
461	20231213	123300	66690700	97400	97400	97400	97400	0
462	20231213	123200	66690700	97400	97400	97400	97400	0
463	20231213	123100	66690700	97400	97400	97400	97400	1
464	20231213	123000	66593300	97300	97300	97300	97300	0
465	20231213	122900	66593300	97300	97300	97300	97300	0
466	20231213	122800	66593300	97300	97300	97300	97300	0
467	20231213	122700	66593300	97300	97300	97300	97300	0
468	20231213	122600	66593300	97300	97300	97300	97300	0
469	20231213	122500	66593300	97300	97300	97300	97300	0
470	20231213	122400	66593300	97300	97300	97300	97300	0
471	20231213	122300	66593300	97300	97300	97300	97300	0
472	20231213	122200	66593300	97300	97300	97300	97300	0
473	20231213	122100	66593300	97300	97300	97300	97300	0
474	20231213	122000	66593300	97300	97300	97300	97300	0
475	20231213	121900	66593300	97300	97300	97300	97300	0
476	20231213	121800	66593300	97300	97300	97300	97300	0
477	20231213	121700	66593300	97300	97300	97300	97300	0
478	20231213	121600	66593300	97300	97300	97300	97300	0
479	20231213	121500	66593300	97300	97300	97300	97300	0
480	20231213	121400	66593300	97300	97300	97300	97300	0
481	20231213	121300	66593300	97300	97300	97300	97300	4
482	20231213	121200	66204100	97200	97200	97200	97200	0
483	20231213	121100	66204100	97200	97200	97200	97200	0
484	20231213	121000	66204100	97200	97200	97200	97200	0
485	20231213	120900	66204100	97200	97200	97200	97200	0
486	20231213	120800	66204100	97200	97200	97200	97200	0
487	20231213	120700	66204100	97200	97200	97200	97200	0
488	20231213	120600	66204100	97200	97200	97200	97200	0
489	20231213	120500	66204100	97200	97200	97200	97200	0
490	20231213	120400	66204100	97200	97200	97200	97200	0
491	20231213	120300	66204100	97200	97200	97200	97200	0
492	20231213	120200	66204100	97200	97200	97200	97200	0
493	20231213	120100	66204100	97200	97200	97200	97200	0
494	20231213	120000	66204100	97200	97200	97200	97200	0
495	20231213	115900	66204100	97200	97200	97200	97200	0
496	20231213	115800	66204100	97200	97200	97200	97200	0
497	20231213	115700	66204100	97200	97200	97200	97200	0
498	20231213	115600	66204100	97200	97200	97200	97200	0
499	20231213	115500	66204100	97200	97300	97300	97200	15
500	20231213	115400	64745700	97200	97200	97200	97200	0
501	20231213	115300	64745700	97200	97200	97200	97200	0
502	20231213	115200	64745700	97200	97200	97200	97200	0
503	20231213	115100	64745700	97200	97200	97200	97200	0
504	20231213	115000	64745700	97200	97200	97200	97200	1
505	20231213	114900	64648500	97200	97200	97200	97200	0
506	20231213	114800	64648500	97200	97200	97200	97200	15
507	20231213	114700	63190500	97300	97300	97300	97300	0
508	20231213	114600	63190500	97300	97300	97300	97300	0
509	20231213	114500	63190500	97300	97300	97300	97300	10
510	20231213	114400	62217500	97300	97300	97300	97300	1
511	20231213	114300	62120200	97200	97200	97200	97200	0
512	20231213	114200	62120200	97200	97200	97200	97200	0
513	20231213	114100	62120200	97200	97200	97200	97200	0
514	20231213	114000	62120200	97200	97200	97200	97200	0
515	20231213	113900	62120200	97200	97200	97200	97200	23
516	20231213	113800	59884600	97200	97200	97200	97200	30
517	20231213	113700	56968600	97300	97300	97300	97300	0
518	20231213	113600	56968600	97300	97300	97300	97300	0
519	20231213	113500	56968600	97300	97300	97300	97300	0
520	20231213	113400	56968600	97300	97300	97300	97300	0
521	20231213	113300	56968600	97300	97300	97300	97300	7
522	20231213	113200	56287500	97300	97300	97300	97300	0
523	20231213	113100	56287500	97300	97300	97300	97300	0
524	20231213	113000	56287500	97300	97300	97300	97300	7
525	20231213	112900	55606400	97400	97400	97400	97400	0
526	20231213	112800	55606400	97400	97400	97400	97400	0
527	20231213	112700	55606400	97400	97400	97400	97400	0
528	20231213	112600	55606400	97400	97400	97400	97400	0
529	20231213	112500	55606400	97400	97400	97400	97400	0
530	20231213	112400	55606400	97400	97400	97400	97400	0
531	20231213	112300	55606400	97400	97400	97400	97400	0
532	20231213	112200	55606400	97400	97400	97400	97400	0
533	20231213	112100	55606400	97400	97400	97400	97400	0
534	20231213	112000	55606400	97400	97400	97400	97400	0
535	20231213	111900	55606400	97400	97400	97400	97400	0
536	20231213	111800	55606400	97400	97400	97400	97400	0
537	20231213	111700	55606400	97400	97400	97400	97400	0
538	20231213	111600	55606400	97400	97400	97400	97400	0
539	20231213	111500	55606400	97400	97400	97400	97400	0
540	20231213	111400	55606400	97400	97400	97400	97400	0
541	20231213	111300	55606400	97400	97400	97400	97400	0
542	20231213	111200	55606400	97400	97400	97400	97400	0
543	20231213	111100	55606400	97400	97400	97400	97400	0
544	20231213	111000	55606400	97400	97400	97400	97400	0
545	20231213	110900	55606400	97400	97400	97400	97400	0
546	20231213	110800	55606400	97400	97400	97400	97400	0
547	20231213	110700	55606400	97400	97400	97400	97400	0
548	20231213	110600	55606400	97400	97400	97400	97400	0
549	20231213	110500	55606400	97400	97400	97400	97400	0
550	20231213	110400	55606400	97400	97600	97600	97400	2
551	20231213	110300	55411400	97600	97600	97600	97600	5
552	20231213	110200	54923400	97600	97600	97600	97600	0
553	20231213	110100	54923400	97600	97600	97600	97600	0
554	20231213	110000	54923400	97600	97600	97600	97600	10
555	20231213	105900	53947400	97700	97700	97700	97700	0
556	20231213	105800	53947400	97700	97700	97700	97700	0
557	20231213	105700	53947400	97700	97700	97700	97700	0
558	20231213	105600	53947400	97700	97700	97700	97700	0
559	20231213	105500	53947400	97700	97700	97700	97700	0
560	20231213	105400	53947400	97700	97700	97700	97700	0
561	20231213	105300	53947400	97700	97700	97700	97700	0
562	20231213	105200	53947400	97700	97700	97700	97700	0
563	20231213	105100	53947400	97700	97700	97700	97700	0
564	20231213	105000	53947400	97700	97700	97700	97700	0
565	20231213	104900	53947400	97700	97700	97700	97700	0
566	20231213	104800	53947400	97700	97700	97700	97700	0
567	20231213	104700	53947400	97700	97700	97700	97700	0
568	20231213	104600	53947400	97700	97700	97700	97700	0
569	20231213	104500	53947400	97700	97700	97700	97700	0
570	20231213	104400	53947400	97700	97700	97700	97700	0
571	20231213	104300	53947400	97700	97700	97700	97700	0
572	20231213	104200	53947400	97700	97700	97700	97700	0
573	20231213	104100	53947400	97700	97700	97700	97700	2
574	20231213	104000	53752000	97200	97200	97200	97200	0
575	20231213	103900	53752000	97200	97200	97200	97200	0
576	20231213	103800	53752000	97200	97200	97200	97200	20
577	20231213	103700	51808000	97300	97300	97300	97300	26
578	20231213	103600	49278200	97400	97400	97400	97400	2
579	20231213	103500	49083400	97400	97400	97400	97400	0
580	20231213	103400	49083400	97400	97400	97400	97400	0
581	20231213	103300	49083400	97400	97400	97400	97400	8
582	20231213	103200	48304200	97900	97900	97900	97900	0
583	20231213	103100	48304200	97900	97900	97900	97900	0
584	20231213	103000	48304200	97900	97900	97900	97900	0
585	20231213	102900	48304200	97900	97900	97900	97900	0
586	20231213	102800	48304200	97900	97900	97900	97900	0
587	20231213	102700	48304200	97900	97900	97900	97900	0
588	20231213	102600	48304200	97900	97900	97900	97900	11
589	20231213	102500	47227300	97900	97900	97900	97900	0
590	20231213	102400	47227300	97900	97900	97900	97900	2
591	20231213	102300	47031500	97300	97300	97300	97300	0
592	20231213	102200	47031500	97300	97300	97300	97300	0
593	20231213	102100	47031500	97300	97300	97300	97300	0
594	20231213	102000	47031500	97300	97300	97300	97300	12
595	20231213	101900	45863900	97300	97300	97300	97300	0
596	20231213	101800	45863900	97300	97300	97300	97300	0
597	20231213	101700	45863900	97300	97300	97300	97300	0
598	20231213	101600	45863900	97300	97300	97300	97300	8
599	20231213	101500	45085500	97300	97300	97300	97300	18
600	20231213	101400	43334100	97700	97700	97700	97700	0
601	20231213	101300	43334100	97700	97700	97700	97700	0
602	20231213	101200	43334100	97700	97700	97700	97700	3
603	20231213	101100	43041000	97900	97900	97900	97900	0
604	20231213	101000	43041000	97900	97900	97900	97900	0
605	20231213	100900	43041000	97900	97900	97900	97900	0
606	20231213	100800	43041000	97900	97900	97900	97900	1
607	20231213	100700	42943100	97400	97400	97400	97400	1
608	20231213	100600	42845700	97400	97400	97400	97400	2
609	20231213	100500	42650900	98100	97800	98100	97800	7
610	20231213	100400	41965100	97800	97800	97800	97800	1
611	20231213	100300	41867300	97800	97800	97800	97800	7
612	20231213	100200	41182700	97800	97800	97800	97800	2
613	20231213	100100	40987100	97400	97400	97400	97400	8
614	20231213	100000	40207900	97800	97800	97800	97800	2
615	20231213	095900	40012300	97800	97800	97800	97800	2
616	20231213	095800	39816700	97400	97400	97400	97400	0
617	20231213	095700	39816700	97400	97400	97400	97400	0
618	20231213	095600	39816700	97400	97400	97400	97400	5
619	20231213	095500	39329700	97800	97800	97800	97800	0
620	20231213	095400	39329700	97800	97800	97800	97800	1
621	20231213	095300	39231900	97800	97800	97800	97800	0
622	20231213	095200	39231900	97800	97800	97800	97800	0
623	20231213	095100	39231900	97800	97400	97800	97300	30
624	20231213	095000	36310100	97300	97300	97300	97300	0
625	20231213	094900	36310100	97300	97300	97300	97300	10
626	20231213	094800	35337100	97400	97400	97400	97400	0
627	20231213	094700	35337100	97400	97400	97400	97400	0
628	20231213	094600	35337100	97400	97400	97400	97400	2
629	20231213	094500	35142300	97400	97400	97400	97400	0
630	20231213	094400	35142300	97400	97400	97400	97400	0
631	20231213	094300	35142300	97400	97400	97400	97400	0
632	20231213	094200	35142300	97400	97400	97400	97400	0
633	20231213	094100	35142300	97400	97400	97400	97400	0
634	20231213	094000	35142300	97400	97400	97400	97400	5
635	20231213	093900	34655300	97400	97400	97400	97400	0
636	20231213	093800	34655300	97400	97400	97400	97400	0
637	20231213	093700	34655300	97400	97400	97400	97400	0
638	20231213	093600	34655300	97400	97400	97400	97400	0
639	20231213	093500	34655300	97400	97400	97400	97400	0
640	20231213	093400	34655300	97400	97400	97400	97400	7
641	20231213	093300	33973500	97400	97400	97400	97400	0
642	20231213	093200	33973500	97400	97400	97400	97400	0
643	20231213	093100	33973500	97400	97400	97400	97400	0
644	20231213	093000	33973500	97400	97500	97500	97400	14
645	20231213	092900	32609700	97500	97500	97500	97500	0
646	20231213	092800	32609700	97500	97500	97500	97500	0
647	20231213	092700	32609700	97500	97500	97500	97500	0
648	20231213	092600	32609700	97500	97500	97500	97500	0
649	20231213	092500	32609700	97500	97500	97500	97500	0
650	20231213	092400	32609700	97500	97500	97500	97500	0
651	20231213	092300	32609700	97500	97500	97500	97500	11
652	20231213	092200	31537200	97500	97500	97500	97500	0
653	20231213	092100	31537200	97500	97500	97500	97500	0
654	20231213	092000	31537200	97500	97500	97500	97500	0
655	20231213	091900	31537200	97500	97500	97500	97500	0
656	20231213	091800	31537200	97500	97500	97500	97500	0
657	20231213	091700	31537200	97500	97500	97500	97500	0
658	20231213	091600	31537200	97500	97500	97500	97500	0
659	20231213	091500	31537200	97500	97600	97600	97500	100
660	20231213	091400	21785900	97500	97500	97500	97500	0
661	20231213	091300	21785900	97500	97500	97500	97500	0
662	20231213	091200	21785900	97500	97500	97500	97500	0
663	20231213	091100	21785900	97500	97500	97500	97500	28
664	20231213	091000	19055900	97700	97700	97700	97700	2
665	20231213	090900	18860500	97300	97300	97300	97300	0
666	20231213	090800	18860500	97300	98500	98500	97200	121
667	20231213	090700	7066100	98500	98500	98500	98500	0
668	20231213	090600	7066100	98500	98500	98500	98500	1
669	20231213	090500	6967600	98500	98400	98500	98400	27
670	20231213	090400	4308300	98500	98500	98500	98500	0
671	20231213	090300	4308300	98500	97500	98500	97500	7
672	20231213	090200	3624800	97800	97800	97800	97800	0
673	20231213	090100	3624800	97800	97800	97800	97800	0
674	20231213	090000	3624800	97800	98000	98000	97800	37