KissMeData/120030/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	201100	230229100	99000	99000	99000	99000	15
3	20231220	201000	230229100	99000	99000	99000	99000	0
4	20231220	200900	230229100	99000	99000	99000	99000	0
5	20231220	200800	230229100	99000	99000	99000	99000	0
6	20231220	200700	230229100	99000	99000	99000	99000	0
7	20231220	200600	230229100	99000	99000	99000	99000	0
8	20231220	200500	230229100	99000	99000	99000	99000	0
9	20231220	200400	230229100	99000	99000	99000	99000	0
10	20231220	200300	230229100	99000	99000	99000	99000	0
11	20231220	200200	230229100	99000	99000	99000	99000	0
12	20231220	200100	230229100	99000	99000	99000	99000	0
13	20231220	200000	230229100	99000	99000	99000	99000	0
14	20231220	195900	230229100	99000	99000	99000	99000	0
15	20231220	195800	230229100	99000	99000	99000	99000	0
16	20231220	195700	230229100	99000	99000	99000	99000	0
17	20231220	195600	230229100	99000	99000	99000	99000	0
18	20231220	195500	230229100	99000	99000	99000	99000	0
19	20231220	195400	230229100	99000	99000	99000	99000	0
20	20231220	195300	230229100	99000	99000	99000	99000	0
21	20231220	195200	230229100	99000	99000	99000	99000	0
22	20231220	195100	230229100	99000	99000	99000	99000	0
23	20231220	195000	230229100	99000	99000	99000	99000	0
24	20231220	194900	230229100	99000	99000	99000	99000	0
25	20231220	194800	230229100	99000	99000	99000	99000	0
26	20231220	194700	230229100	99000	99000	99000	99000	0
27	20231220	194600	230229100	99000	99000	99000	99000	0
28	20231220	194500	230229100	99000	99000	99000	99000	0
29	20231220	194400	230229100	99000	99000	99000	99000	0
30	20231220	194300	230229100	99000	99000	99000	99000	0
31	20231220	194200	230229100	99000	99000	99000	99000	0
32	20231220	194100	230229100	99000	99000	99000	99000	15
33	20231220	194000	230229100	99000	99000	99000	99000	0
34	20231220	193900	230229100	99000	99000	99000	99000	0
35	20231220	193800	230229100	99000	99000	99000	99000	0
36	20231220	193700	230229100	99000	99000	99000	99000	0
37	20231220	193600	230229100	99000	99000	99000	99000	0
38	20231220	193500	230229100	99000	99000	99000	99000	0
39	20231220	193400	230229100	99000	99000	99000	99000	0
40	20231220	193300	230229100	99000	99000	99000	99000	0
41	20231220	193200	230229100	99000	99000	99000	99000	0
42	20231220	193100	230229100	99000	99000	99000	99000	0
43	20231220	193000	230229100	99000	99000	99000	99000	0
44	20231220	192900	230229100	99000	99000	99000	99000	0
45	20231220	192800	230229100	99000	99000	99000	99000	0
46	20231220	192700	230229100	99000	99000	99000	99000	0
47	20231220	192600	230229100	99000	99000	99000	99000	0
48	20231220	192500	230229100	99000	99000	99000	99000	0
49	20231220	192400	230229100	99000	99000	99000	99000	0
50	20231220	192300	230229100	99000	99000	99000	99000	0
51	20231220	192200	230229100	99000	99000	99000	99000	0
52	20231220	192100	230229100	99000	99000	99000	99000	0
53	20231220	192000	230229100	99000	99000	99000	99000	0
54	20231220	191900	230229100	99000	99000	99000	99000	0
55	20231220	191800	230229100	99000	99000	99000	99000	0
56	20231220	191700	230229100	99000	99000	99000	99000	0
57	20231220	191600	230229100	99000	99000	99000	99000	0
58	20231220	191500	230229100	99000	99000	99000	99000	0
59	20231220	191400	230229100	99000	99000	99000	99000	0
60	20231220	191300	230229100	99000	99000	99000	99000	0
61	20231220	191200	230229100	99000	99000	99000	99000	0
62	20231220	191100	230229100	99000	99000	99000	99000	15
63	20231220	191000	230229100	99000	99000	99000	99000	0
64	20231220	190900	230229100	99000	99000	99000	99000	0
65	20231220	190800	230229100	99000	99000	99000	99000	0
66	20231220	190700	230229100	99000	99000	99000	99000	0
67	20231220	190600	230229100	99000	99000	99000	99000	0
68	20231220	190500	230229100	99000	99000	99000	99000	0
69	20231220	190400	230229100	99000	99000	99000	99000	0
70	20231220	190300	230229100	99000	99000	99000	99000	0
71	20231220	190200	230229100	99000	99000	99000	99000	0
72	20231220	190100	230229100	99000	99000	99000	99000	0
73	20231220	190000	230229100	99000	99000	99000	99000	0
74	20231220	185900	230229100	99000	99000	99000	99000	0
75	20231220	185800	230229100	99000	99000	99000	99000	0
76	20231220	185700	230229100	99000	99000	99000	99000	0
77	20231220	185600	230229100	99000	99000	99000	99000	0
78	20231220	185500	230229100	99000	99000	99000	99000	0
79	20231220	185400	230229100	99000	99000	99000	99000	0
80	20231220	185300	230229100	99000	99000	99000	99000	0
81	20231220	185200	230229100	99000	99000	99000	99000	0
82	20231220	185100	230229100	99000	99000	99000	99000	0
83	20231220	185000	230229100	99000	99000	99000	99000	0
84	20231220	184900	230229100	99000	99000	99000	99000	0
85	20231220	184800	230229100	99000	99000	99000	99000	0
86	20231220	184700	230229100	99000	99000	99000	99000	0
87	20231220	184600	230229100	99000	99000	99000	99000	0
88	20231220	184500	230229100	99000	99000	99000	99000	0
89	20231220	184400	230229100	99000	99000	99000	99000	0
90	20231220	184300	230229100	99000	99000	99000	99000	0
91	20231220	184200	230229100	99000	99000	99000	99000	0
92	20231220	184100	230229100	99000	99000	99000	99000	15
93	20231220	184000	230229100	99000	99000	99000	99000	0
94	20231220	183900	230229100	99000	99000	99000	99000	0
95	20231220	183800	230229100	99000	99000	99000	99000	0
96	20231220	183700	230229100	99000	99000	99000	99000	0
97	20231220	183600	230229100	99000	99000	99000	99000	0
98	20231220	183500	230229100	99000	99000	99000	99000	0
99	20231220	183400	230229100	99000	99000	99000	99000	0
100	20231220	183300	230229100	99000	99000	99000	99000	0
101	20231220	183200	230229100	99000	99000	99000	99000	0
102	20231220	183100	230229100	99000	99000	99000	99000	0
103	20231220	183000	230229100	99000	99000	99000	99000	0
104	20231220	182900	230229100	99000	99000	99000	99000	0
105	20231220	182800	230229100	99000	99000	99000	99000	0
106	20231220	182700	230229100	99000	99000	99000	99000	0
107	20231220	182600	230229100	99000	99000	99000	99000	0
108	20231220	182500	230229100	99000	99000	99000	99000	0
109	20231220	182400	230229100	99000	99000	99000	99000	0
110	20231220	182300	230229100	99000	99000	99000	99000	0
111	20231220	182200	230229100	99000	99000	99000	99000	0
112	20231220	182100	230229100	99000	99000	99000	99000	0
113	20231220	182000	230229100	99000	99000	99000	99000	0
114	20231220	181900	230229100	99000	99000	99000	99000	0
115	20231220	181800	230229100	99000	99000	99000	99000	0
116	20231220	181700	230229100	99000	99000	99000	99000	0
117	20231220	181600	230229100	99000	99000	99000	99000	0
118	20231220	181500	230229100	99000	99000	99000	99000	0
119	20231220	181400	230229100	99000	99000	99000	99000	0
120	20231220	181300	230229100	99000	99000	99000	99000	0
121	20231220	181200	230229100	99000	99000	99000	99000	0
122	20231220	181100	230229100	99000	99000	99000	99000	15
123	20231220	181000	230229100	99000	99000	99000	99000	0
124	20231220	180900	230229100	99000	99000	99000	99000	0
125	20231220	180800	230229100	99000	99000	99000	99000	0
126	20231220	180700	230229100	99000	99000	99000	99000	0
127	20231220	180600	230229100	99000	99000	99000	99000	0
128	20231220	180500	230229100	99000	99000	99000	99000	0
129	20231220	180400	230229100	99000	99000	99000	99000	0
130	20231220	180300	230229100	99000	99000	99000	99000	0
131	20231220	180200	230229100	99000	99000	99000	99000	0
132	20231220	180100	230229100	99000	99000	99000	99000	0
133	20231220	180000	230229100	99000	99000	99000	99000	0
134	20231220	175900	230229100	99000	99000	99000	99000	0
135	20231220	175800	230229100	99000	99000	99000	99000	0
136	20231220	175700	230229100	99000	99000	99000	99000	0
137	20231220	175600	230229100	99000	99000	99000	99000	0
138	20231220	175500	230229100	99000	99000	99000	99000	0
139	20231220	175400	230229100	99000	99000	99000	99000	0
140	20231220	175300	230229100	99000	99000	99000	99000	0
141	20231220	175200	230229100	99000	99000	99000	99000	0
142	20231220	175100	230229100	99000	99000	99000	99000	0
143	20231220	175000	230229100	99000	99000	99000	99000	0
144	20231220	174900	230229100	99000	99000	99000	99000	0
145	20231220	174800	230229100	99000	99000	99000	99000	0
146	20231220	174700	230229100	99000	99000	99000	99000	0
147	20231220	174600	230229100	99000	99000	99000	99000	0
148	20231220	174500	230229100	99000	99000	99000	99000	0
149	20231220	174400	230229100	99000	99000	99000	99000	0
150	20231220	174300	230229100	99000	99000	99000	99000	0
151	20231220	174200	230229100	99000	99000	99000	99000	0
152	20231220	174100	230229100	99000	99000	99000	99000	15
153	20231220	174000	230229100	99000	99000	99000	99000	0
154	20231220	173900	230229100	99000	99000	99000	99000	0
155	20231220	173800	230229100	99000	99000	99000	99000	0
156	20231220	173700	230229100	99000	99000	99000	99000	0
157	20231220	173600	230229100	99000	99000	99000	99000	0
158	20231220	173500	230229100	99000	99000	99000	99000	0
159	20231220	173400	230229100	99000	99000	99000	99000	0
160	20231220	173300	230229100	99000	99000	99000	99000	0
161	20231220	173200	230229100	99000	99000	99000	99000	0
162	20231220	173100	230229100	99000	99000	99000	99000	0
163	20231220	173000	230229100	99000	99000	99000	99000	0
164	20231220	172900	230229100	99000	99000	99000	99000	0
165	20231220	172800	230229100	99000	99000	99000	99000	0
166	20231220	172700	230229100	99000	99000	99000	99000	0
167	20231220	172600	230229100	99000	99000	99000	99000	0
168	20231220	172500	230229100	99000	99000	99000	99000	0
169	20231220	172400	230229100	99000	99000	99000	99000	0
170	20231220	172300	230229100	99000	99000	99000	99000	0
171	20231220	172200	230229100	99000	99000	99000	99000	0
172	20231220	172100	230229100	99000	99000	99000	99000	0
173	20231220	172000	230229100	99000	99000	99000	99000	0
174	20231220	171900	230229100	99000	99000	99000	99000	0
175	20231220	171800	230229100	99000	99000	99000	99000	0
176	20231220	171700	230229100	99000	99000	99000	99000	0
177	20231220	171600	230229100	99000	99000	99000	99000	0
178	20231220	171500	230229100	99000	99000	99000	99000	0
179	20231220	171400	230229100	99000	99000	99000	99000	0
180	20231220	171300	230229100	99000	99000	99000	99000	0
181	20231220	171200	230229100	99000	99000	99000	99000	0
182	20231220	171100	230229100	99000	99000	99000	99000	15
183	20231220	171000	230229100	99000	99000	99000	99000	0
184	20231220	170900	230229100	99000	99000	99000	99000	0
185	20231220	170800	230229100	99000	99000	99000	99000	0
186	20231220	170700	230229100	99000	99000	99000	99000	0
187	20231220	170600	230229100	99000	99000	99000	99000	0
188	20231220	170500	230229100	99000	99000	99000	99000	0
189	20231220	170400	230229100	99000	99000	99000	99000	0
190	20231220	170300	230229100	99000	99000	99000	99000	0
191	20231220	170200	230229100	99000	99000	99000	99000	0
192	20231220	170100	230229100	99000	99000	99000	99000	0
193	20231220	170000	230229100	99000	99000	99000	99000	0
194	20231220	165900	230229100	99000	99000	99000	99000	0
195	20231220	165800	230229100	99000	99000	99000	99000	0
196	20231220	165700	230229100	99000	99000	99000	99000	0
197	20231220	165600	230229100	99000	99000	99000	99000	0
198	20231220	165500	230229100	99000	99000	99000	99000	0
199	20231220	165400	230229100	99000	99000	99000	99000	0
200	20231220	165300	230229100	99000	99000	99000	99000	0
201	20231220	165200	230229100	99000	99000	99000	99000	0
202	20231220	165100	230229100	99000	99000	99000	99000	0
203	20231220	165000	230229100	99000	99000	99000	99000	0
204	20231220	164900	230229100	99000	99000	99000	99000	0
205	20231220	164800	230229100	99000	99000	99000	99000	0
206	20231220	164700	230229100	99000	99000	99000	99000	0
207	20231220	164600	230229100	99000	99000	99000	99000	0
208	20231220	164500	230229100	99000	99000	99000	99000	0
209	20231220	164400	230229100	99000	99000	99000	99000	0
210	20231220	164300	230229100	99000	99000	99000	99000	0
211	20231220	164200	230229100	99000	99000	99000	99000	0
212	20231220	164100	230229100	99000	99000	99000	99000	15
213	20231220	164000	230229100	99000	99000	99000	99000	0
214	20231220	163900	230229100	99000	99000	99000	99000	0
215	20231220	163800	230229100	99000	99000	99000	99000	0
216	20231220	163700	230229100	99000	99000	99000	99000	0
217	20231220	163600	230229100	99000	99000	99000	99000	0
218	20231220	163500	230229100	99000	99000	99000	99000	0
219	20231220	163400	230229100	99000	99000	99000	99000	0
220	20231220	163300	230229100	99000	99000	99000	99000	0
221	20231220	163200	230229100	99000	99000	99000	99000	0
222	20231220	163100	230229100	99000	99000	99000	99000	0
223	20231220	163000	230229100	99000	99000	99000	99000	0
224	20231220	162900	230229100	99000	99000	99000	99000	0
225	20231220	162800	230229100	99000	99000	99000	99000	0
226	20231220	162700	230229100	99000	99000	99000	99000	0
227	20231220	162600	230229100	99000	99000	99000	99000	0
228	20231220	162500	230229100	99000	99000	99000	99000	0
229	20231220	162400	230229100	99000	99000	99000	99000	0
230	20231220	162300	230229100	99000	99000	99000	99000	0
231	20231220	162200	230229100	99000	99000	99000	99000	0
232	20231220	162100	230229100	99000	99000	99000	99000	0
233	20231220	162000	230229100	99000	99000	99000	99000	0
234	20231220	161900	230229100	99000	99000	99000	99000	0
235	20231220	161800	230229100	99000	99000	99000	99000	0
236	20231220	161700	230229100	99000	99000	99000	99000	0
237	20231220	161600	230229100	99000	99000	99000	99000	0
238	20231220	161500	230229100	99000	99000	99000	99000	0
239	20231220	161400	230229100	99000	99000	99000	99000	0
240	20231220	161300	230229100	99000	99000	99000	99000	0
241	20231220	161200	230229100	99000	99000	99000	99000	0
242	20231220	161100	230229100	99000	99000	99000	99000	15
243	20231220	161000	230229100	99000	99000	99000	99000	0
244	20231220	160900	230229100	99000	99000	99000	99000	0
245	20231220	160800	230229100	99000	99000	99000	99000	0
246	20231220	160700	230229100	99000	99000	99000	99000	0
247	20231220	160600	230229100	99000	99000	99000	99000	0
248	20231220	160500	230229100	99000	99000	99000	99000	0
249	20231220	160400	230229100	99000	99000	99000	99000	0
250	20231220	160300	230229100	99000	99000	99000	99000	0
251	20231220	160200	230229100	99000	99000	99000	99000	0
252	20231220	160100	230229100	99000	99000	99000	99000	0
253	20231220	160000	230229100	99000	99000	99000	99000	0
254	20231220	155900	230229100	99000	99000	99000	99000	0
255	20231220	155800	230229100	99000	99000	99000	99000	0
256	20231220	155700	230229100	99000	99000	99000	99000	0
257	20231220	155600	230229100	99000	99000	99000	99000	0
258	20231220	155500	230229100	99000	99000	99000	99000	0
259	20231220	155400	230229100	99000	99000	99000	99000	0
260	20231220	155300	230229100	99000	99000	99000	99000	0
261	20231220	155200	230229100	99000	99000	99000	99000	0
262	20231220	155100	230229100	99000	99000	99000	99000	0
263	20231220	155000	230229100	99000	99000	99000	99000	0
264	20231220	154900	230229100	99000	99000	99000	99000	0
265	20231220	154800	230229100	99000	99000	99000	99000	0
266	20231220	154700	230229100	99000	99000	99000	99000	0
267	20231220	154600	230229100	99000	99000	99000	99000	0
268	20231220	154500	230229100	99000	99000	99000	99000	0
269	20231220	154400	230229100	99000	99000	99000	99000	0
270	20231220	154300	230229100	99000	99000	99000	99000	0
271	20231220	154200	230229100	99000	99000	99000	99000	0
272	20231220	154100	230229100	99000	99000	99000	99000	15
273	20231220	154000	230229100	99000	99000	99000	99000	0
274	20231220	153900	230229100	99000	99000	99000	99000	0
275	20231220	153800	230229100	99000	99000	99000	99000	0
276	20231220	153700	230229100	99000	99000	99000	99000	0
277	20231220	153600	230229100	99000	99000	99000	99000	0
278	20231220	153500	230229100	99000	99000	99000	99000	0
279	20231220	153400	230229100	99000	99000	99000	99000	0
280	20231220	153300	230229100	99000	99000	99000	99000	0
281	20231220	153200	230229100	99000	99000	99000	99000	0
282	20231220	153100	230229100	99000	99000	99000	99000	0
283	20231220	153000	230229100	99000	99000	99000	99000	15
284	20231220	152900	228744100	98900	98900	98900	98900	0
285	20231220	152800	228744100	98900	98900	98900	98900	0
286	20231220	152700	228744100	98900	98900	98900	98900	0
287	20231220	152600	228744100	98900	98900	98900	98900	0
288	20231220	152500	228744100	98900	98900	98900	98900	0
289	20231220	152400	228744100	98900	98900	98900	98900	0
290	20231220	152300	228744100	98900	98900	98900	98900	0
291	20231220	152200	228744100	98900	98900	98900	98900	0
292	20231220	152100	228744100	98900	98900	98900	98900	0
293	20231220	152000	228744100	98900	98900	98900	98900	0
294	20231220	151900	228744100	98900	98900	98900	98900	0
295	20231220	151800	228744100	98900	98900	98900	98900	1
296	20231220	151700	228645200	98900	98900	98900	98900	0
297	20231220	151600	228645200	98900	98900	98900	98900	2
298	20231220	151500	228447400	98400	98400	98400	98400	0
299	20231220	151400	228447400	98400	98400	98400	98400	0
300	20231220	151300	228447400	98400	98400	98400	98400	0
301	20231220	151200	228447400	98400	98400	98400	98400	0
302	20231220	151100	228447400	98400	98400	98400	98400	0
303	20231220	151000	228447400	98400	98400	98400	98400	1
304	20231220	150900	228349000	98400	98400	98400	98400	0
305	20231220	150800	228349000	98400	98400	98400	98400	1
306	20231220	150700	228250600	98300	98300	98300	98300	0
307	20231220	150600	228250600	98300	98300	98300	98300	0
308	20231220	150500	228250600	98300	98300	98300	98300	0
309	20231220	150400	228250600	98300	98300	98300	98300	1
310	20231220	150300	228152300	98400	98400	98400	98400	3
311	20231220	150200	227857100	98400	98500	98500	98400	50
312	20231220	150100	222936700	99000	99000	99000	99000	0
313	20231220	150000	222936700	99000	99000	99000	99000	0
314	20231220	145900	222936700	99000	99000	99000	99000	0
315	20231220	145800	222936700	99000	99000	99000	99000	0
316	20231220	145700	222936700	99000	99000	99000	99000	0
317	20231220	145600	222936700	99000	99000	99000	99000	0
318	20231220	145500	222936700	99000	99000	99000	99000	7
319	20231220	145400	222243700	98400	98400	98400	98400	0
320	20231220	145300	222243700	98400	98400	98400	98400	0
321	20231220	145200	222243700	98400	98400	98400	98400	0
322	20231220	145100	222243700	98400	98400	98400	98400	0
323	20231220	145000	222243700	98400	98400	98400	98400	0
324	20231220	144900	222243700	98400	98400	98400	98400	0
325	20231220	144800	222243700	98400	98400	98400	98400	0
326	20231220	144700	222243700	98400	98400	98400	98400	0
327	20231220	144600	222243700	98400	98400	98400	98400	1
328	20231220	144500	222145300	98400	98400	98400	98400	0
329	20231220	144400	222145300	98400	98400	98400	98400	0
330	20231220	144300	222145300	98400	98400	98400	98400	20
331	20231220	144200	220177300	98400	98400	98400	98400	0
332	20231220	144100	220177300	98400	98400	98400	98400	0
333	20231220	144000	220177300	98400	98400	98400	98400	0
334	20231220	143900	220177300	98400	98400	98400	98400	0
335	20231220	143800	220177300	98400	98400	98400	98400	0
336	20231220	143700	220177300	98400	98400	98400	98400	0
337	20231220	143600	220177300	98400	98400	98400	98400	0
338	20231220	143500	220177300	98400	98800	98800	98400	40
339	20231220	143400	216232900	98900	98900	98900	98900	0
340	20231220	143300	216232900	98900	98900	98900	98900	0
341	20231220	143200	216232900	98900	98900	98900	98900	0
342	20231220	143100	216232900	98900	98900	98900	98900	0
343	20231220	143000	216232900	98900	98900	98900	98900	0
344	20231220	142900	216232900	98900	98900	98900	98900	0
345	20231220	142800	216232900	98900	98900	98900	98900	0
346	20231220	142700	216232900	98900	98900	98900	98900	0
347	20231220	142600	216232900	98900	98900	98900	98900	3
348	20231220	142500	215936200	99000	99000	99000	99000	0
349	20231220	142400	215936200	99000	99000	99000	99000	0
350	20231220	142300	215936200	99000	99000	99000	99000	1
351	20231220	142200	215837200	99000	99000	99000	99000	0
352	20231220	142100	215837200	99000	99000	99000	99000	1
353	20231220	142000	215738200	99000	99000	99000	99000	0
354	20231220	141900	215738200	99000	99000	99000	99000	0
355	20231220	141800	215738200	99000	99000	99000	99000	0
356	20231220	141700	215738200	99000	99000	99000	99000	0
357	20231220	141600	215738200	99000	99000	99000	99000	0
358	20231220	141500	215738200	99000	99000	99000	99000	0
359	20231220	141400	215738200	99000	99000	99000	99000	0
360	20231220	141300	215738200	99000	99000	99000	99000	0
361	20231220	141200	215738200	99000	99000	99000	99000	1
362	20231220	141100	215639200	98900	98900	98900	98900	0
363	20231220	141000	215639200	98900	98900	98900	98900	0
364	20231220	140900	215639200	98900	98900	98900	98900	0
365	20231220	140800	215639200	98900	98900	98900	98900	0
366	20231220	140700	215639200	98900	99000	99000	98900	209
367	20231220	140600	194952100	99200	99200	99200	99200	0
368	20231220	140500	194952100	99200	99200	99200	99200	16
369	20231220	140400	193364900	99100	99100	99100	99100	0
370	20231220	140300	193364900	99100	99100	99100	99100	35
371	20231220	140200	189896400	99200	99200	99200	99200	0
372	20231220	140100	189896400	99200	99200	99200	99200	0
373	20231220	140000	189896400	99200	99200	99200	99200	0
374	20231220	135900	189896400	99200	99100	99200	99100	100
375	20231220	135800	179977000	99100	99100	99100	99100	4
376	20231220	135700	179580600	99100	99100	99100	99100	1
377	20231220	135600	179481500	98900	98900	98900	98900	0
378	20231220	135500	179481500	98900	98900	98900	98900	0
379	20231220	135400	179481500	98900	98900	98900	98900	0
380	20231220	135300	179481500	98900	99300	99300	98900	61
381	20231220	135200	173429000	99300	99300	99300	99300	26
382	20231220	135100	170847200	99000	99000	99000	99000	0
383	20231220	135000	170847200	99000	99000	99000	99000	1
384	20231220	134900	170748200	98900	98900	98900	98900	0
385	20231220	134800	170748200	98900	98900	98900	98900	0
386	20231220	134700	170748200	98900	98900	98900	98900	0
387	20231220	134600	170748200	98900	98900	98900	98900	0
388	20231220	134500	170748200	98900	99100	99300	98900	18
389	20231220	134400	168964700	98900	98900	98900	98900	0
390	20231220	134300	168964700	98900	98900	98900	98900	0
391	20231220	134200	168964700	98900	98900	98900	98900	0
392	20231220	134100	168964700	98900	98900	98900	98900	0
393	20231220	134000	168964700	98900	98900	98900	98900	1
394	20231220	133900	168865800	98900	98900	98900	98900	3
395	20231220	133800	168569100	98800	98800	98800	98800	41
396	20231220	133700	164518300	98800	98400	98800	98400	238
397	20231220	133600	141013500	98400	98400	98400	98400	3
398	20231220	133500	140718300	98400	98400	98400	98400	50
399	20231220	133400	135798300	98400	98400	98400	98400	0
400	20231220	133300	135798300	98400	98400	98400	98400	30
401	20231220	133200	132846300	98400	98400	98400	98400	0
402	20231220	133100	132846300	98400	98400	98400	98400	0
403	20231220	133000	132846300	98400	98300	98400	98300	101
404	20231220	132900	122917400	98300	98300	98300	98300	1
405	20231220	132800	122819100	98300	98300	98300	98300	0
406	20231220	132700	122819100	98300	98300	98300	98300	18
407	20231220	132600	121049700	98200	98200	98200	98200	0
408	20231220	132500	121049700	98200	98200	98200	98200	0
409	20231220	132400	121049700	98200	98200	98200	98200	21
410	20231220	132300	118987500	98200	98200	98200	98200	0
411	20231220	132200	118987500	98200	98200	98200	98200	3
412	20231220	132100	118692900	98100	98100	98100	98100	0
413	20231220	132000	118692900	98100	98100	98100	98100	0
414	20231220	131900	118692900	98100	98100	98100	98100	70
415	20231220	131800	111825900	98000	98000	98000	98000	0
416	20231220	131700	111825900	98000	98000	98000	98000	2
417	20231220	131600	111629900	97700	97700	97700	97700	0
418	20231220	131500	111629900	97700	97700	97700	97700	0
419	20231220	131400	111629900	97700	97700	97700	97700	0
420	20231220	131300	111629900	97700	97700	97700	97700	0
421	20231220	131200	111629900	97700	97700	97700	97700	0
422	20231220	131100	111629900	97700	97700	97700	97700	11
423	20231220	131000	110555200	97700	97600	97700	97600	5
424	20231220	130900	110066800	97600	97600	97600	97600	18
425	20231220	130800	108310000	97700	97700	97700	97700	0
426	20231220	130700	108310000	97700	97700	97700	97700	0
427	20231220	130600	108310000	97700	97700	97700	97700	0
428	20231220	130500	108310000	97700	97700	97700	97700	0
429	20231220	130400	108310000	97700	97700	97700	97700	0
430	20231220	130300	108310000	97700	97700	97700	97700	0
431	20231220	130200	108310000	97700	97700	97700	97700	0
432	20231220	130100	108310000	97700	97700	97700	97700	0
433	20231220	130000	108310000	97700	97700	97700	97700	0
434	20231220	125900	108310000	97700	97700	97700	97700	0
435	20231220	125800	108310000	97700	97700	97700	97700	1
436	20231220	125700	108212300	97700	97700	97700	97700	0
437	20231220	125600	108212300	97700	97700	97700	97700	0
438	20231220	125500	108212300	97700	97600	97700	97600	17
439	20231220	125400	106553000	97600	97600	97600	97600	0
440	20231220	125300	106553000	97600	97600	97600	97600	0
441	20231220	125200	106553000	97600	97600	97600	97600	0
442	20231220	125100	106553000	97600	97600	97600	97600	0
443	20231220	125000	106553000	97600	97600	97600	97600	0
444	20231220	124900	106553000	97600	97600	97600	97600	0
445	20231220	124800	106553000	97600	97600	97600	97600	0
446	20231220	124700	106553000	97600	97600	97600	97600	0
447	20231220	124600	106553000	97600	97600	97600	97600	0
448	20231220	124500	106553000	97600	97600	97600	97600	0
449	20231220	124400	106553000	97600	97600	97600	97600	5
450	20231220	124300	106065000	97600	97600	97600	97600	0
451	20231220	124200	106065000	97600	97600	97600	97600	1
452	20231220	124100	105967400	97600	97600	97600	97600	77
453	20231220	124000	98452200	97600	97600	97600	97600	0
454	20231220	123900	98452200	97600	97600	97600	97600	0
455	20231220	123800	98452200	97600	97600	97600	97600	1
456	20231220	123700	98354600	97600	97600	97600	97600	0
457	20231220	123600	98354600	97600	97600	97600	97600	1
458	20231220	123500	98257000	97600	97600	97600	97600	70
459	20231220	123400	91425000	97600	97600	97600	97600	1
460	20231220	123300	91327400	97600	97600	97600	97600	24
461	20231220	123200	88985000	97600	97600	97600	97600	0
462	20231220	123100	88985000	97600	97600	97600	97600	36
463	20231220	123000	85471400	97900	97900	97900	97900	0
464	20231220	122900	85471400	97900	97900	97900	97900	0
465	20231220	122800	85471400	97900	97900	97900	97900	0
466	20231220	122700	85471400	97900	97900	97900	97900	0
467	20231220	122600	85471400	97900	97900	97900	97900	0
468	20231220	122500	85471400	97900	97900	97900	97900	0
469	20231220	122400	85471400	97900	97900	97900	97900	0
470	20231220	122300	85471400	97900	97900	97900	97900	0
471	20231220	122200	85471400	97900	97900	97900	97900	0
472	20231220	122100	85471400	97900	97900	97900	97900	0
473	20231220	122000	85471400	97900	97900	97900	97900	0
474	20231220	121900	85471400	97900	97900	97900	97900	0
475	20231220	121800	85471400	97900	97900	97900	97900	7
476	20231220	121700	84786100	98000	98000	98000	98000	0
477	20231220	121600	84786100	98000	98000	98000	98000	0
478	20231220	121500	84786100	98000	98000	98000	98000	4
479	20231220	121400	84394100	98000	98000	98000	98000	0
480	20231220	121300	84394100	98000	98000	98000	98000	11
481	20231220	121200	83316100	98000	98000	98000	98000	0
482	20231220	121100	83316100	98000	98000	98000	98000	0
483	20231220	121000	83316100	98000	98000	98000	98000	0
484	20231220	120900	83316100	98000	98000	98000	98000	0
485	20231220	120800	83316100	98000	98000	98000	98000	3
486	20231220	120700	83022100	98000	98000	98000	98000	0
487	20231220	120600	83022100	98000	98000	98000	98000	0
488	20231220	120500	83022100	98000	98000	98000	98000	0
489	20231220	120400	83022100	98000	98000	98000	98000	0
490	20231220	120300	83022100	98000	98000	98000	98000	3
491	20231220	120200	82728100	97900	97900	97900	97900	0
492	20231220	120100	82728100	97900	97900	97900	97900	0
493	20231220	120000	82728100	97900	97900	97900	97900	0
494	20231220	115900	82728100	97900	97900	97900	97900	0
495	20231220	115800	82728100	97900	97900	97900	97900	5
496	20231220	115700	82238600	97900	97900	97900	97900	0
497	20231220	115600	82238600	97900	97900	97900	97900	0
498	20231220	115500	82238600	97900	97900	97900	97900	0
499	20231220	115400	82238600	97900	97900	97900	97900	0
500	20231220	115300	82238600	97900	97900	97900	97900	15
501	20231220	115200	80770100	97900	97900	97900	97900	0
502	20231220	115100	80770100	97900	97900	97900	97900	0
503	20231220	115000	80770100	97900	97900	97900	97900	0
504	20231220	114900	80770100	97900	97900	97900	97900	0
505	20231220	114800	80770100	97900	97900	97900	97900	0
506	20231220	114700	80770100	97900	97900	97900	97900	0
507	20231220	114600	80770100	97900	97900	97900	97900	0
508	20231220	114500	80770100	97900	97900	97900	97900	0
509	20231220	114400	80770100	97900	97900	97900	97900	0
510	20231220	114300	80770100	97900	97900	97900	97900	0
511	20231220	114200	80770100	97900	97800	97900	97800	85
512	20231220	114100	72448700	97900	97900	97900	97900	0
513	20231220	114000	72448700	97900	97900	97900	97900	1
514	20231220	113900	72350800	97900	97900	97900	97900	0
515	20231220	113800	72350800	97900	97900	97900	97900	0
516	20231220	113700	72350800	97900	97900	97900	97900	0
517	20231220	113600	72350800	97900	97900	97900	97900	0
518	20231220	113500	72350800	97900	97900	97900	97900	0
519	20231220	113400	72350800	97900	97900	97900	97900	0
520	20231220	113300	72350800	97900	97900	97900	97900	0
521	20231220	113200	72350800	97900	97900	97900	97900	0
522	20231220	113100	72350800	97900	97900	97900	97900	12
523	20231220	113000	71176000	97900	97900	97900	97900	1
524	20231220	112900	71078100	98100	98100	98100	98100	0
525	20231220	112800	71078100	98100	98100	98100	98100	31
526	20231220	112700	68037000	98000	97900	98000	97900	6
527	20231220	112600	67449200	98000	98000	98000	98000	0
528	20231220	112500	67449200	98000	98000	98000	98000	0
529	20231220	112400	67449200	98000	98000	98000	98000	73
530	20231220	112300	60295200	97700	97700	97700	97700	0
531	20231220	112200	60295200	97700	97700	97700	97700	3
532	20231220	112100	60002100	97900	97900	97900	97900	0
533	20231220	112000	60002100	97900	97900	97900	97900	0
534	20231220	111900	60002100	97900	97900	97900	97900	0
535	20231220	111800	60002100	97900	97900	97900	97900	10
536	20231220	111700	59023100	97900	97800	97900	97800	44
537	20231220	111600	54716100	97400	97400	97400	97400	0
538	20231220	111500	54716100	97400	97400	97400	97400	0
539	20231220	111400	54716100	97400	97400	97400	97400	0
540	20231220	111300	54716100	97400	97400	97400	97400	0
541	20231220	111200	54716100	97400	97600	97600	97400	50
542	20231220	111100	49845400	97700	97700	97700	97700	2
543	20231220	111000	49650000	97500	97500	97500	97500	0
544	20231220	110900	49650000	97500	97500	97500	97500	0
545	20231220	110800	49650000	97500	97500	97500	97500	0
546	20231220	110700	49650000	97500	97500	97500	97500	0
547	20231220	110600	49650000	97500	97500	97500	97500	0
548	20231220	110500	49650000	97500	97600	97600	97500	10
549	20231220	110400	48674700	97800	97800	97800	97800	0
550	20231220	110300	48674700	97800	97800	97800	97800	0
551	20231220	110200	48674700	97800	97800	97800	97800	0
552	20231220	110100	48674700	97800	97800	97800	97800	0
553	20231220	110000	48674700	97800	97600	97800	97600	31
554	20231220	105900	45643600	97600	97600	97600	97600	5
555	20231220	105800	45155600	97600	97600	97600	97600	0
556	20231220	105700	45155600	97600	97600	97600	97600	0
557	20231220	105600	45155600	97600	97600	97600	97600	0
558	20231220	105500	45155600	97600	97600	97600	97600	1
559	20231220	105400	45058000	97800	97800	97800	97800	0
560	20231220	105300	45058000	97800	97800	97800	97800	0
561	20231220	105200	45058000	97800	97800	97800	97800	0
562	20231220	105100	45058000	97800	97800	97800	97800	0
563	20231220	105000	45058000	97800	97800	97800	97800	0
564	20231220	104900	45058000	97800	97800	97800	97800	0
565	20231220	104800	45058000	97800	97800	97800	97800	0
566	20231220	104700	45058000	97800	97800	97800	97800	0
567	20231220	104600	45058000	97800	97800	97800	97800	0
568	20231220	104500	45058000	97800	97800	97800	97800	0
569	20231220	104400	45058000	97800	97800	97800	97800	0
570	20231220	104300	45058000	97800	97800	97800	97800	0
571	20231220	104200	45058000	97800	97800	97800	97800	0
572	20231220	104100	45058000	97800	97800	97800	97800	0
573	20231220	104000	45058000	97800	97800	97800	97800	0
574	20231220	103900	45058000	97800	97800	97800	97800	20
575	20231220	103800	43102000	97800	97800	97800	97800	0
576	20231220	103700	43102000	97800	97800	97800	97800	0
577	20231220	103600	43102000	97800	97800	97800	97800	0
578	20231220	103500	43102000	97800	97800	97800	97800	0
579	20231220	103400	43102000	97800	97800	97800	97800	0
580	20231220	103300	43102000	97800	97800	97800	97800	0
581	20231220	103200	43102000	97800	97800	97800	97800	0
582	20231220	103100	43102000	97800	97800	97800	97800	0
583	20231220	103000	43102000	97800	97800	97800	97800	0
584	20231220	102900	43102000	97800	97800	97800	97800	1
585	20231220	102800	43004200	97800	97900	97900	97800	9
586	20231220	102700	42123900	97800	97800	97800	97800	1
587	20231220	102600	42026100	97800	97800	97800	97800	0
588	20231220	102500	42026100	97800	97800	97800	97800	0
589	20231220	102400	42026100	97800	97800	97800	97800	0
590	20231220	102300	42026100	97800	97800	97800	97800	0
591	20231220	102200	42026100	97800	97800	97800	97800	0
592	20231220	102100	42026100	97800	97800	97800	97800	10
593	20231220	102000	41048100	97900	97900	97900	97900	0
594	20231220	101900	41048100	97900	97900	97900	97900	0
595	20231220	101800	41048100	97900	97900	97900	97900	0
596	20231220	101700	41048100	97900	97900	97900	97900	0
597	20231220	101600	41048100	97900	97900	97900	97900	0
598	20231220	101500	41048100	97900	97900	97900	97900	2
599	20231220	101400	40852300	97800	97800	97800	97800	0
600	20231220	101300	40852300	97800	97800	97800	97800	4
601	20231220	101200	40461100	97800	97800	97800	97800	0
602	20231220	101100	40461100	97800	97800	97800	97800	0
603	20231220	101000	40461100	97800	97800	97800	97800	8
604	20231220	100900	39678700	97800	97800	97800	97800	0
605	20231220	100800	39678700	97800	97800	97800	97800	0
606	20231220	100700	39678700	97800	97800	97800	97800	0
607	20231220	100600	39678700	97800	97800	97800	97800	0
608	20231220	100500	39678700	97800	97800	97800	97800	1
609	20231220	100400	39580900	97900	97900	97900	97900	0
610	20231220	100300	39580900	97900	97700	97900	97700	7
611	20231220	100200	38896100	97800	97800	97800	97800	0
612	20231220	100100	38896100	97800	97800	97800	97800	0
613	20231220	100000	38896100	97800	97800	97800	97800	1
614	20231220	095900	38798300	97800	97800	97800	97800	0
615	20231220	095800	38798300	97800	97800	97800	97800	0
616	20231220	095700	38798300	97800	97700	97800	97700	4
617	20231220	095600	38407400	97700	97600	97700	97600	3
618	20231220	095500	38114500	97500	97500	97500	97500	103
619	20231220	095400	28072000	97500	97500	97500	97500	0
620	20231220	095300	28072000	97500	97500	97500	97500	12
621	20231220	095200	26902000	97500	97500	97500	97500	2
622	20231220	095100	26707000	97400	97400	97400	97400	0
623	20231220	095000	26707000	97400	97400	97400	97400	0
624	20231220	094900	26707000	97400	97400	97400	97400	5
625	20231220	094800	26220000	97300	97300	97300	97300	2
626	20231220	094700	26025400	97400	97400	97400	97400	0
627	20231220	094600	26025400	97400	97400	97400	97400	0
628	20231220	094500	26025400	97400	97400	97400	97400	0
629	20231220	094400	26025400	97400	97400	97400	97400	10
630	20231220	094300	25051400	97500	97500	97500	97500	0
631	20231220	094200	25051400	97500	97500	97500	97500	0
632	20231220	094100	25051400	97500	97500	97500	97500	56
633	20231220	094000	19591400	97500	97500	97500	97500	20
634	20231220	093900	17641400	97500	97500	97500	97500	0
635	20231220	093800	17641400	97500	97500	97500	97500	0
636	20231220	093700	17641400	97500	97500	97500	97500	0
637	20231220	093600	17641400	97500	97500	97500	97500	0
638	20231220	093500	17641400	97500	97500	97500	97500	0
639	20231220	093400	17641400	97500	97500	97500	97500	0
640	20231220	093300	17641400	97500	97500	97500	97500	0
641	20231220	093200	17641400	97500	97500	97500	97500	0
642	20231220	093100	17641400	97500	97500	97500	97500	0
643	20231220	093000	17641400	97500	97500	97500	97500	0
644	20231220	092900	17641400	97500	97500	97500	97500	0
645	20231220	092800	17641400	97500	97500	97500	97500	0
646	20231220	092700	17641400	97500	97500	97500	97500	0
647	20231220	092600	17641400	97500	97500	97500	97500	0
648	20231220	092500	17641400	97500	97500	97500	97500	0
649	20231220	092400	17641400	97500	97500	97500	97500	0
650	20231220	092300	17641400	97500	97500	97500	97500	0
651	20231220	092200	17641400	97500	97500	97500	97500	0
652	20231220	092100	17641400	97500	97500	97500	97500	0
653	20231220	092000	17641400	97500	97500	97500	97500	50
654	20231220	091900	12766400	97400	97500	97500	97400	55
655	20231220	091800	7404400	97500	97500	97500	97500	1
656	20231220	091700	7306900	97500	97500	97500	97500	1
657	20231220	091600	7209400	97400	97400	97400	97400	0
658	20231220	091500	7209400	97400	97400	97400	97400	2
659	20231220	091400	7014600	97400	97400	97400	97400	1
660	20231220	091300	6917200	97400	97400	97400	97400	0
661	20231220	091200	6917200	97400	97400	97400	97400	2
662	20231220	091100	6722400	97400	97400	97400	97400	0
663	20231220	091000	6722400	97400	97400	97400	97400	21
664	20231220	090900	4677000	97400	97400	97400	97400	0
665	20231220	090800	4677000	97400	97400	97400	97400	5
666	20231220	090700	4190000	97500	97500	97500	97500	0
667	20231220	090600	4190000	97500	97400	97500	97400	40
668	20231220	090500	292300	97400	97400	97400	97400	1
669	20231220	090400	194900	97400	97400	97400	97400	0
670	20231220	090300	194900	97400	97400	97400	97400	0
671	20231220	090200	194900	97400	97400	97400	97400	0
672	20231220	090100	194900	97400	97400	97400	97400	0
673	20231220	090000	194900	97400	97500	97500	97400	2