KissMeData/001130/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	183300	74928100	127300	127300	127300	127300	24
3	20231219	183200	74928100	127300	127300	127300	127300	0
4	20231219	183100	74928100	127300	127300	127300	127300	0
5	20231219	183000	74928100	127300	127300	127300	127300	0
6	20231219	182900	74928100	127300	127300	127300	127300	0
7	20231219	182800	74928100	127300	127300	127300	127300	0
8	20231219	182700	74928100	127300	127300	127300	127300	0
9	20231219	182600	74928100	127300	127300	127300	127300	0
10	20231219	182500	74928100	127300	127300	127300	127300	0
11	20231219	182400	74928100	127300	127300	127300	127300	0
12	20231219	182300	74928100	127300	127300	127300	127300	0
13	20231219	182200	74928100	127300	127300	127300	127300	0
14	20231219	182100	74928100	127300	127300	127300	127300	0
15	20231219	182000	74928100	127300	127300	127300	127300	0
16	20231219	181900	74928100	127300	127300	127300	127300	0
17	20231219	181800	74928100	127300	127300	127300	127300	0
18	20231219	181700	74928100	127300	127300	127300	127300	0
19	20231219	181600	74928100	127300	127300	127300	127300	0
20	20231219	181500	74928100	127300	127300	127300	127300	0
21	20231219	181400	74928100	127300	127300	127300	127300	0
22	20231219	181300	74928100	127300	127300	127300	127300	0
23	20231219	181200	74928100	127300	127300	127300	127300	0
24	20231219	181100	74928100	127300	127300	127300	127300	0
25	20231219	181000	74928100	127300	127300	127300	127300	0
26	20231219	180900	74928100	127300	127300	127300	127300	0
27	20231219	180800	74928100	127300	127300	127300	127300	0
28	20231219	180700	74928100	127300	127300	127300	127300	0
29	20231219	180600	74928100	127300	127300	127300	127300	0
30	20231219	180500	74928100	127300	127300	127300	127300	0
31	20231219	180400	74928100	127300	127300	127300	127300	0
32	20231219	180300	74928100	127300	127300	127300	127300	24
33	20231219	180200	74928100	127300	127300	127300	127300	0
34	20231219	180100	74928100	127300	127300	127300	127300	0
35	20231219	180000	74928100	127300	127300	127300	127300	0
36	20231219	175900	74928100	127300	127300	127300	127300	0
37	20231219	175800	74928100	127300	127300	127300	127300	0
38	20231219	175700	74928100	127300	127300	127300	127300	0
39	20231219	175600	74928100	127300	127300	127300	127300	0
40	20231219	175500	74928100	127300	127300	127300	127300	0
41	20231219	175400	74928100	127300	127300	127300	127300	0
42	20231219	175300	74928100	127300	127300	127300	127300	0
43	20231219	175200	74928100	127300	127300	127300	127300	0
44	20231219	175100	74928100	127300	127300	127300	127300	0
45	20231219	175000	74928100	127300	127300	127300	127300	0
46	20231219	174900	74928100	127300	127300	127300	127300	0
47	20231219	174800	74928100	127300	127300	127300	127300	0
48	20231219	174700	74928100	127300	127300	127300	127300	0
49	20231219	174600	74928100	127300	127300	127300	127300	0
50	20231219	174500	74928100	127300	127300	127300	127300	0
51	20231219	174400	74928100	127300	127300	127300	127300	0
52	20231219	174300	74928100	127300	127300	127300	127300	0
53	20231219	174200	74928100	127300	127300	127300	127300	0
54	20231219	174100	74928100	127300	127300	127300	127300	0
55	20231219	174000	74928100	127300	127300	127300	127300	0
56	20231219	173900	74928100	127300	127300	127300	127300	0
57	20231219	173800	74928100	127300	127300	127300	127300	0
58	20231219	173700	74928100	127300	127300	127300	127300	0
59	20231219	173600	74928100	127300	127300	127300	127300	0
60	20231219	173500	74928100	127300	127300	127300	127300	0
61	20231219	173400	74928100	127300	127300	127300	127300	0
62	20231219	173300	74928100	127300	127300	127300	127300	24
63	20231219	173200	74928100	127300	127300	127300	127300	0
64	20231219	173100	74928100	127300	127300	127300	127300	0
65	20231219	173000	74928100	127300	127300	127300	127300	0
66	20231219	172900	74928100	127300	127300	127300	127300	0
67	20231219	172800	74928100	127300	127300	127300	127300	0
68	20231219	172700	74928100	127300	127300	127300	127300	0
69	20231219	172600	74928100	127300	127300	127300	127300	0
70	20231219	172500	74928100	127300	127300	127300	127300	0
71	20231219	172400	74928100	127300	127300	127300	127300	0
72	20231219	172300	74928100	127300	127300	127300	127300	0
73	20231219	172200	74928100	127300	127300	127300	127300	0
74	20231219	172100	74928100	127300	127300	127300	127300	0
75	20231219	172000	74928100	127300	127300	127300	127300	0
76	20231219	171900	74928100	127300	127300	127300	127300	0
77	20231219	171800	74928100	127300	127300	127300	127300	0
78	20231219	171700	74928100	127300	127300	127300	127300	0
79	20231219	171600	74928100	127300	127300	127300	127300	0
80	20231219	171500	74928100	127300	127300	127300	127300	0
81	20231219	171400	74928100	127300	127300	127300	127300	0
82	20231219	171300	74928100	127300	127300	127300	127300	0
83	20231219	171200	74928100	127300	127300	127300	127300	0
84	20231219	171100	74928100	127300	127300	127300	127300	0
85	20231219	171000	74928100	127300	127300	127300	127300	0
86	20231219	170900	74928100	127300	127300	127300	127300	0
87	20231219	170800	74928100	127300	127300	127300	127300	0
88	20231219	170700	74928100	127300	127300	127300	127300	0
89	20231219	170600	74928100	127300	127300	127300	127300	0
90	20231219	170500	74928100	127300	127300	127300	127300	0
91	20231219	170400	74928100	127300	127300	127300	127300	0
92	20231219	170300	74928100	127300	127300	127300	127300	24
93	20231219	170200	74928100	127300	127300	127300	127300	0
94	20231219	170100	74928100	127300	127300	127300	127300	0
95	20231219	170000	74928100	127300	127300	127300	127300	0
96	20231219	165900	74928100	127300	127300	127300	127300	0
97	20231219	165800	74928100	127300	127300	127300	127300	0
98	20231219	165700	74928100	127300	127300	127300	127300	0
99	20231219	165600	74928100	127300	127300	127300	127300	0
100	20231219	165500	74928100	127300	127300	127300	127300	0
101	20231219	165400	74928100	127300	127300	127300	127300	0
102	20231219	165300	74928100	127300	127300	127300	127300	0
103	20231219	165200	74928100	127300	127300	127300	127300	0
104	20231219	165100	74928100	127300	127300	127300	127300	0
105	20231219	165000	74928100	127300	127300	127300	127300	0
106	20231219	164900	74928100	127300	127300	127300	127300	0
107	20231219	164800	74928100	127300	127300	127300	127300	0
108	20231219	164700	74928100	127300	127300	127300	127300	0
109	20231219	164600	74928100	127300	127300	127300	127300	0
110	20231219	164500	74928100	127300	127300	127300	127300	0
111	20231219	164400	74928100	127300	127300	127300	127300	0
112	20231219	164300	74928100	127300	127300	127300	127300	0
113	20231219	164200	74928100	127300	127300	127300	127300	0
114	20231219	164100	74928100	127300	127300	127300	127300	0
115	20231219	164000	74928100	127300	127300	127300	127300	0
116	20231219	163900	74928100	127300	127300	127300	127300	0
117	20231219	163800	74928100	127300	127300	127300	127300	0
118	20231219	163700	74928100	127300	127300	127300	127300	0
119	20231219	163600	74928100	127300	127300	127300	127300	0
120	20231219	163500	74928100	127300	127300	127300	127300	0
121	20231219	163400	74928100	127300	127300	127300	127300	0
122	20231219	163300	74928100	127300	127300	127300	127300	24
123	20231219	163200	74928100	127300	127300	127300	127300	0
124	20231219	163100	74928100	127300	127300	127300	127300	0
125	20231219	163000	74928100	127300	127300	127300	127300	0
126	20231219	162900	74928100	127300	127300	127300	127300	0
127	20231219	162800	74928100	127300	127300	127300	127300	0
128	20231219	162700	74928100	127300	127300	127300	127300	0
129	20231219	162600	74928100	127300	127300	127300	127300	0
130	20231219	162500	74928100	127300	127300	127300	127300	0
131	20231219	162400	74928100	127300	127300	127300	127300	0
132	20231219	162300	74928100	127300	127300	127300	127300	0
133	20231219	162200	74928100	127300	127300	127300	127300	0
134	20231219	162100	74928100	127300	127300	127300	127300	0
135	20231219	162000	74928100	127300	127300	127300	127300	0
136	20231219	161900	74928100	127300	127300	127300	127300	0
137	20231219	161800	74928100	127300	127300	127300	127300	0
138	20231219	161700	74928100	127300	127300	127300	127300	0
139	20231219	161600	74928100	127300	127300	127300	127300	0
140	20231219	161500	74928100	127300	127300	127300	127300	0
141	20231219	161400	74928100	127300	127300	127300	127300	0
142	20231219	161300	74928100	127300	127300	127300	127300	0
143	20231219	161200	74928100	127300	127300	127300	127300	0
144	20231219	161100	74928100	127300	127300	127300	127300	0
145	20231219	161000	74928100	127300	127300	127300	127300	0
146	20231219	160900	74928100	127300	127300	127300	127300	0
147	20231219	160800	74928100	127300	127300	127300	127300	0
148	20231219	160700	74928100	127300	127300	127300	127300	0
149	20231219	160600	74928100	127300	127300	127300	127300	0
150	20231219	160500	74928100	127300	127300	127300	127300	0
151	20231219	160400	74928100	127300	127300	127300	127300	0
152	20231219	160300	74928100	127300	127300	127300	127300	24
153	20231219	160200	74928100	127300	127300	127300	127300	0
154	20231219	160100	74928100	127300	127300	127300	127300	0
155	20231219	160000	74928100	127300	127300	127300	127300	0
156	20231219	155900	74928100	127300	127300	127300	127300	0
157	20231219	155800	74928100	127300	127300	127300	127300	0
158	20231219	155700	74928100	127300	127300	127300	127300	0
159	20231219	155600	74928100	127300	127300	127300	127300	0
160	20231219	155500	74928100	127300	127300	127300	127300	0
161	20231219	155400	74928100	127300	127300	127300	127300	0
162	20231219	155300	74928100	127300	127300	127300	127300	0
163	20231219	155200	74928100	127300	127300	127300	127300	0
164	20231219	155100	74928100	127300	127300	127300	127300	0
165	20231219	155000	74928100	127300	127300	127300	127300	0
166	20231219	154900	74928100	127300	127300	127300	127300	0
167	20231219	154800	74928100	127300	127300	127300	127300	0
168	20231219	154700	74928100	127300	127300	127300	127300	0
169	20231219	154600	74928100	127300	127300	127300	127300	0
170	20231219	154500	74928100	127300	127300	127300	127300	0
171	20231219	154400	74928100	127300	127300	127300	127300	0
172	20231219	154300	74928100	127300	127300	127300	127300	0
173	20231219	154200	74928100	127300	127300	127300	127300	0
174	20231219	154100	74928100	127300	127300	127300	127300	0
175	20231219	154000	74928100	127300	127300	127300	127300	0
176	20231219	153900	74928100	127300	127300	127300	127300	0
177	20231219	153800	74928100	127300	127300	127300	127300	0
178	20231219	153700	74928100	127300	127300	127300	127300	0
179	20231219	153600	74928100	127300	127300	127300	127300	0
180	20231219	153500	74928100	127300	127300	127300	127300	0
181	20231219	153400	74928100	127300	127300	127300	127300	0
182	20231219	153300	74928100	127300	127300	127300	127300	24
183	20231219	153200	74928100	127300	127300	127300	127300	0
184	20231219	153100	74928100	127300	127300	127300	127300	0
185	20231219	153000	74928100	127300	127300	127300	127300	24
186	20231219	152900	71872900	127400	127400	127400	127400	0
187	20231219	152800	71872900	127400	127400	127400	127400	0
188	20231219	152700	71872900	127400	127400	127400	127400	0
189	20231219	152600	71872900	127400	127400	127400	127400	0
190	20231219	152500	71872900	127400	127400	127400	127400	0
191	20231219	152400	71872900	127400	127400	127400	127400	0
192	20231219	152300	71872900	127400	127400	127400	127400	0
193	20231219	152200	71872900	127400	127400	127400	127400	0
194	20231219	152100	71872900	127400	127400	127400	127400	0
195	20231219	152000	71872900	127400	127400	127400	127400	0
196	20231219	151900	71872900	127400	127400	127400	127400	0
197	20231219	151800	71872900	127400	127400	127400	127400	5
198	20231219	151700	71235900	127400	127400	127400	127400	0
199	20231219	151600	71235900	127400	127400	127400	127400	0
200	20231219	151500	71235900	127400	127400	127400	127400	2
201	20231219	151400	70981100	127400	127400	127400	127400	0
202	20231219	151300	70981100	127400	127400	127400	127400	0
203	20231219	151200	70981100	127400	127400	127400	127400	1
204	20231219	151100	70853700	127400	127400	127400	127400	0
205	20231219	151000	70853700	127400	127400	127400	127400	1
206	20231219	150900	70726300	127400	127400	127400	127400	1
207	20231219	150800	70598900	127400	127400	127400	127400	0
208	20231219	150700	70598900	127400	127400	127400	127400	0
209	20231219	150600	70598900	127400	127500	127500	127400	5
210	20231219	150500	69961500	127400	127400	127400	127400	0
211	20231219	150400	69961500	127400	127400	127400	127400	0
212	20231219	150300	69961500	127400	127400	127400	127400	1
213	20231219	150200	69834100	127400	127400	127400	127400	0
214	20231219	150100	69834100	127400	127400	127400	127400	0
215	20231219	150000	69834100	127400	127400	127400	127400	2
216	20231219	145900	69579300	127400	127400	127400	127400	11
217	20231219	145800	68177900	127500	127400	127500	127400	77
218	20231219	145700	58368000	127400	127400	127400	127400	2
219	20231219	145600	58113200	127400	127400	127400	127400	0
220	20231219	145500	58113200	127400	127400	127400	127400	0
221	20231219	145400	58113200	127400	127400	127400	127400	1
222	20231219	145300	57985800	127400	127400	127400	127400	0
223	20231219	145200	57985800	127400	127400	127400	127400	0
224	20231219	145100	57985800	127400	127400	127400	127400	1
225	20231219	145000	57858400	127400	127400	127400	127400	0
226	20231219	144900	57858400	127400	127400	127400	127400	1
227	20231219	144800	57731000	127400	127400	127400	127400	0
228	20231219	144700	57731000	127400	127400	127400	127400	0
229	20231219	144600	57731000	127400	127400	127400	127400	1
230	20231219	144500	57603600	127400	127400	127400	127400	0
231	20231219	144400	57603600	127400	127400	127400	127400	0
232	20231219	144300	57603600	127400	127400	127400	127400	2
233	20231219	144200	57348800	127500	127500	127500	127500	0
234	20231219	144100	57348800	127500	127500	127500	127500	10
235	20231219	144000	56073800	127400	127400	127400	127400	1
236	20231219	143900	55946400	127400	127400	127400	127400	0
237	20231219	143800	55946400	127400	127400	127400	127400	0
238	20231219	143700	55946400	127400	127400	127400	127400	1
239	20231219	143600	55819000	127400	127400	127400	127400	0
240	20231219	143500	55819000	127400	127400	127400	127400	0
241	20231219	143400	55819000	127400	127400	127400	127400	1
242	20231219	143300	55691600	127400	127400	127400	127400	0
243	20231219	143200	55691600	127400	127400	127400	127400	0
244	20231219	143100	55691600	127400	127400	127400	127400	1
245	20231219	143000	55564200	127400	127400	127400	127400	0
246	20231219	142900	55564200	127400	127400	127400	127400	0
247	20231219	142800	55564200	127400	127400	127400	127400	2
248	20231219	142700	55309400	127400	127400	127400	127400	0
249	20231219	142600	55309400	127400	127400	127400	127400	0
250	20231219	142500	55309400	127400	127400	127400	127400	1
251	20231219	142400	55182000	127400	127400	127400	127400	0
252	20231219	142300	55182000	127400	127400	127400	127400	1
253	20231219	142200	55054600	127500	127500	127500	127500	0
254	20231219	142100	55054600	127500	127500	127500	127500	1
255	20231219	142000	54927100	127400	127400	127400	127400	1
256	20231219	141900	54799700	127400	127400	127400	127400	0
257	20231219	141800	54799700	127400	127400	127400	127400	0
258	20231219	141700	54799700	127400	127400	127400	127400	1
259	20231219	141600	54672300	127400	127400	127400	127400	0
260	20231219	141500	54672300	127400	127400	127400	127400	0
261	20231219	141400	54672300	127400	127400	127400	127400	1
262	20231219	141300	54544900	127400	127400	127400	127400	0
263	20231219	141200	54544900	127400	127400	127400	127400	0
264	20231219	141100	54544900	127400	127400	127400	127400	2
265	20231219	141000	54290100	127400	127400	127400	127400	0
266	20231219	140900	54290100	127400	127400	127400	127400	0
267	20231219	140800	54290100	127400	127400	127400	127400	1
268	20231219	140700	54162700	127400	127400	127400	127400	0
269	20231219	140600	54162700	127400	127400	127400	127400	0
270	20231219	140500	54162700	127400	127400	127400	127400	1
271	20231219	140400	54035300	127400	127400	127400	127400	0
272	20231219	140300	54035300	127400	127400	127400	127400	0
273	20231219	140200	54035300	127400	127400	127400	127400	1
274	20231219	140100	53907900	127400	127400	127400	127400	0
275	20231219	140000	53907900	127400	127400	127400	127400	0
276	20231219	135900	53907900	127400	127400	127400	127400	1
277	20231219	135800	53780500	127400	127400	127400	127400	0
278	20231219	135700	53780500	127400	127400	127400	127400	2
279	20231219	135600	53525700	127400	127400	127400	127400	0
280	20231219	135500	53525700	127400	127400	127400	127400	0
281	20231219	135400	53525700	127400	127400	127400	127400	1
282	20231219	135300	53398300	127400	127400	127400	127400	0
283	20231219	135200	53398300	127400	127400	127400	127400	0
284	20231219	135100	53398300	127400	127400	127400	127400	1
285	20231219	135000	53270900	127400	127400	127400	127400	0
286	20231219	134900	53270900	127400	127400	127400	127400	0
287	20231219	134800	53270900	127400	127400	127400	127400	1
288	20231219	134700	53143500	127400	127400	127400	127400	0
289	20231219	134600	53143500	127400	127400	127400	127400	0
290	20231219	134500	53143500	127400	127400	127400	127400	1
291	20231219	134400	53016100	127400	127400	127400	127400	0
292	20231219	134300	53016100	127400	127400	127400	127400	0
293	20231219	134200	53016100	127400	127400	127400	127400	2
294	20231219	134100	52761300	127400	127400	127400	127400	0
295	20231219	134000	52761300	127400	127400	127400	127400	0
296	20231219	133900	52761300	127400	127400	127400	127400	1
297	20231219	133800	52633900	127400	127400	127400	127400	0
298	20231219	133700	52633900	127400	127400	127400	127400	0
299	20231219	133600	52633900	127400	127400	127400	127400	1
300	20231219	133500	52506500	127400	127400	127400	127400	0
301	20231219	133400	52506500	127400	127400	127400	127400	0
302	20231219	133300	52506500	127400	127400	127400	127400	1
303	20231219	133200	52379100	127400	127400	127400	127400	0
304	20231219	133100	52379100	127400	127400	127400	127400	1
305	20231219	133000	52251700	127400	127400	127400	127400	0
306	20231219	132900	52251700	127400	127400	127400	127400	0
307	20231219	132800	52251700	127400	127400	127400	127400	2
308	20231219	132700	51996900	127400	127400	127400	127400	0
309	20231219	132600	51996900	127400	127400	127400	127400	0
310	20231219	132500	51996900	127400	127400	127400	127400	1
311	20231219	132400	51869500	127400	127400	127400	127400	63
312	20231219	132300	43843300	127400	127400	127400	127400	0
313	20231219	132200	43843300	127400	127400	127400	127400	1
314	20231219	132100	43715900	127400	127400	127400	127400	0
315	20231219	132000	43715900	127400	127400	127400	127400	0
316	20231219	131900	43715900	127400	127400	127400	127400	1
317	20231219	131800	43588500	127400	127400	127400	127400	0
318	20231219	131700	43588500	127400	127400	127400	127400	0
319	20231219	131600	43588500	127400	127400	127400	127400	1
320	20231219	131500	43461100	127400	127400	127400	127400	0
321	20231219	131400	43461100	127400	127400	127400	127400	0
322	20231219	131300	43461100	127400	127400	127400	127400	2
323	20231219	131200	43206300	127400	127400	127400	127400	0
324	20231219	131100	43206300	127400	127400	127400	127400	0
325	20231219	131000	43206300	127400	127400	127400	127400	1
326	20231219	130900	43078900	127400	127400	127400	127400	0
327	20231219	130800	43078900	127400	127400	127400	127400	0
328	20231219	130700	43078900	127400	127400	127400	127400	1
329	20231219	130600	42951500	127400	127400	127400	127400	0
330	20231219	130500	42951500	127400	127400	127400	127400	1
331	20231219	130400	42824100	127400	127400	127400	127400	0
332	20231219	130300	42824100	127400	127400	127400	127400	0
333	20231219	130200	42824100	127400	127400	127400	127400	1
334	20231219	130100	42696700	127400	127400	127400	127400	0
335	20231219	130000	42696700	127400	127400	127400	127400	0
336	20231219	125900	42696700	127400	127400	127400	127400	2
337	20231219	125800	42441900	127400	127400	127400	127400	0
338	20231219	125700	42441900	127400	127400	127400	127400	0
339	20231219	125600	42441900	127400	127400	127400	127400	1
340	20231219	125500	42314500	127400	127400	127400	127400	0
341	20231219	125400	42314500	127400	127400	127400	127400	0
342	20231219	125300	42314500	127400	127400	127400	127400	1
343	20231219	125200	42187100	127400	127400	127400	127400	8
344	20231219	125100	41167900	127400	127400	127400	127400	0
345	20231219	125000	41167900	127400	127400	127400	127400	1
346	20231219	124900	41040500	127500	127500	127500	127500	0
347	20231219	124800	41040500	127500	127500	127500	127500	0
348	20231219	124700	41040500	127500	127500	127500	127500	1
349	20231219	124600	40913000	127500	127500	127500	127500	7
350	20231219	124500	40020500	127500	127500	127500	127500	0
351	20231219	124400	40020500	127500	127500	127500	127500	1
352	20231219	124300	39893000	127500	127500	127500	127500	8
353	20231219	124200	38873000	127500	127500	127500	127500	0
354	20231219	124100	38873000	127500	127500	127500	127500	2
355	20231219	124000	38618000	127500	127500	127500	127500	0
356	20231219	123900	38618000	127500	127500	127500	127500	1
357	20231219	123800	38490500	127500	127500	127500	127500	0
358	20231219	123700	38490500	127500	127500	127500	127500	0
359	20231219	123600	38490500	127500	127500	127500	127500	1
360	20231219	123500	38363000	127500	127500	127500	127500	0
361	20231219	123400	38363000	127500	127500	127500	127500	0
362	20231219	123300	38363000	127500	127500	127500	127500	1
363	20231219	123200	38235500	127500	127500	127500	127500	0
364	20231219	123100	38235500	127500	127500	127500	127500	0
365	20231219	123000	38235500	127500	127500	127500	127500	1
366	20231219	122900	38108000	127500	127500	127500	127500	0
367	20231219	122800	38108000	127500	127500	127500	127500	0
368	20231219	122700	38108000	127500	127500	127500	127500	2
369	20231219	122600	37853000	127700	127500	127700	127500	10
370	20231219	122500	36576800	127500	127500	127500	127500	12
371	20231219	122400	35046800	127500	127500	127500	127500	1
372	20231219	122300	34919300	127600	127600	127600	127600	2
373	20231219	122200	34664100	127500	127500	127500	127500	0
374	20231219	122100	34664100	127500	127500	127500	127500	16
375	20231219	122000	32624100	127500	127500	127500	127500	0
376	20231219	121900	32624100	127500	127500	127500	127500	0
377	20231219	121800	32624100	127500	127500	127500	127500	1
378	20231219	121700	32496600	127500	127500	127500	127500	0
379	20231219	121600	32496600	127500	127500	127500	127500	0
380	20231219	121500	32496600	127500	127500	127500	127500	1
381	20231219	121400	32369100	127500	127500	127500	127500	0
382	20231219	121300	32369100	127500	127500	127500	127500	2
383	20231219	121200	32114100	127700	127700	127700	127700	0
384	20231219	121100	32114100	127700	127700	127700	127700	0
385	20231219	121000	32114100	127700	127700	127700	127700	3
386	20231219	120900	31731000	127700	127700	127700	127700	0
387	20231219	120800	31731000	127700	127700	127700	127700	0
388	20231219	120700	31731000	127700	127700	127700	127700	1
389	20231219	120600	31603300	127800	127800	127800	127800	0
390	20231219	120500	31603300	127800	127800	127800	127800	0
391	20231219	120400	31603300	127800	127800	127800	127800	1
392	20231219	120300	31475500	127800	127800	127800	127800	0
393	20231219	120200	31475500	127800	127800	127800	127800	0
394	20231219	120100	31475500	127800	127800	127800	127800	1
395	20231219	120000	31347700	127800	127800	127800	127800	0
396	20231219	115900	31347700	127800	127800	127800	127800	0
397	20231219	115800	31347700	127800	127800	127800	127800	2
398	20231219	115700	31092100	127800	127800	127800	127800	0
399	20231219	115600	31092100	127800	127800	127800	127800	0
400	20231219	115500	31092100	127800	127800	127800	127800	2
401	20231219	115400	30836500	127800	127800	127800	127800	0
402	20231219	115300	30836500	127800	127800	127800	127800	0
403	20231219	115200	30836500	127800	127800	127800	127800	1
404	20231219	115100	30708700	127800	127800	127800	127800	1
405	20231219	115000	30580900	127800	127800	127800	127800	0
406	20231219	114900	30580900	127800	127800	127800	127800	1
407	20231219	114800	30453100	127700	128100	128100	127700	4
408	20231219	114700	29941500	127700	127700	127700	127700	1
409	20231219	114600	29813800	127700	127700	127700	127700	0
410	20231219	114500	29813800	127700	127700	127700	127700	13
411	20231219	114400	28153700	127500	127500	127500	127500	2
412	20231219	114300	27898700	127500	127500	127500	127500	0
413	20231219	114200	27898700	127500	127500	127500	127500	0
414	20231219	114100	27898700	127500	127500	127500	127500	1
415	20231219	114000	27771200	127500	127500	127500	127500	0
416	20231219	113900	27771200	127500	127500	127500	127500	0
417	20231219	113800	27771200	127500	127500	127500	127500	1
418	20231219	113700	27643700	127500	127500	127500	127500	0
419	20231219	113600	27643700	127500	127500	127500	127500	0
420	20231219	113500	27643700	127500	127500	127500	127500	1
421	20231219	113400	27516200	127500	127500	127500	127500	0
422	20231219	113300	27516200	127500	127500	127500	127500	0
423	20231219	113200	27516200	127500	127500	127500	127500	1
424	20231219	113100	27388700	127700	127700	127700	127700	0
425	20231219	113000	27388700	127700	127700	127700	127700	3
426	20231219	112900	27005600	127500	128200	128200	127500	12
427	20231219	112800	25468600	128200	127800	128200	127800	20
428	20231219	112700	22909600	127800	127600	127800	127600	20
429	20231219	112600	20356600	127500	127500	127500	127500	1
430	20231219	112500	20229100	127400	127400	127400	127400	0
431	20231219	112400	20229100	127400	127400	127400	127400	0
432	20231219	112300	20229100	127400	127500	127500	127400	2
433	20231219	112200	19974200	127600	127600	127600	127600	1
434	20231219	112100	19846600	127400	127400	127400	127400	1
435	20231219	112000	19719200	127400	127400	127400	127400	0
436	20231219	111900	19719200	127400	127400	127400	127400	0
437	20231219	111800	19719200	127400	127400	127400	127400	1
438	20231219	111700	19591800	127600	127600	127600	127600	0
439	20231219	111600	19591800	127600	127600	127600	127600	1
440	20231219	111500	19464200	127400	127400	127400	127400	1
441	20231219	111400	19336800	127400	127400	127400	127400	0
442	20231219	111300	19336800	127400	127400	127400	127400	0
443	20231219	111200	19336800	127400	127400	127400	127400	2
444	20231219	111100	19082000	127400	127400	127400	127400	0
445	20231219	111000	19082000	127400	127400	127400	127400	0
446	20231219	110900	19082000	127400	127400	127400	127400	1
447	20231219	110800	18954600	127200	127200	127200	127200	0
448	20231219	110700	18954600	127200	127200	127200	127200	0
449	20231219	110600	18954600	127200	127200	127200	127200	1
450	20231219	110500	18827400	127200	127200	127200	127200	0
451	20231219	110400	18827400	127200	127200	127200	127200	0
452	20231219	110300	18827400	127200	127200	127200	127200	1
453	20231219	110200	18700200	127200	127200	127200	127200	0
454	20231219	110100	18700200	127200	127200	127200	127200	0
455	20231219	110000	18700200	127200	127200	127200	127200	1
456	20231219	105900	18573000	127400	127400	127400	127400	0
457	20231219	105800	18573000	127400	127400	127400	127400	0
458	20231219	105700	18573000	127400	127100	127400	127100	6
459	20231219	105600	17809200	127000	127000	127000	127000	0
460	20231219	105500	17809200	127000	127000	127000	127000	2
461	20231219	105400	17555200	127000	127000	127000	127000	0
462	20231219	105300	17555200	127000	127000	127000	127000	0
463	20231219	105200	17555200	127000	127000	127000	127000	1
464	20231219	105100	17428200	127000	127000	127000	127000	0
465	20231219	105000	17428200	127000	127000	127000	127000	20
466	20231219	104900	14888200	127000	127000	127000	127000	6
467	20231219	104800	14126200	127000	127000	127000	127000	0
468	20231219	104700	14126200	127000	127000	127000	127000	0
469	20231219	104600	14126200	127000	127000	127000	127000	1
470	20231219	104500	13999200	127200	127200	127200	127200	1
471	20231219	104400	13872000	127100	127100	127100	127100	1
472	20231219	104300	13744900	127100	127100	127100	127100	1
473	20231219	104200	13617800	127100	127100	127100	127100	0
474	20231219	104100	13617800	127100	127100	127100	127100	0
475	20231219	104000	13617800	127100	127100	127100	127100	1
476	20231219	103900	13490700	127200	127200	127200	127200	0
477	20231219	103800	13490700	127200	127200	127200	127200	0
478	20231219	103700	13490700	127200	127200	127200	127200	11
479	20231219	103600	12091500	127200	127200	127200	127200	0
480	20231219	103500	12091500	127200	127200	127200	127200	0
481	20231219	103400	12091500	127200	127200	127200	127200	1
482	20231219	103300	11964300	127400	127400	127400	127400	0
483	20231219	103200	11964300	127400	127400	127400	127400	0
484	20231219	103100	11964300	127400	127400	127400	127400	2
485	20231219	103000	11709500	127400	127400	127400	127400	0
486	20231219	102900	11709500	127400	127400	127400	127400	1
487	20231219	102800	11582100	127400	127400	127400	127400	0
488	20231219	102700	11582100	127400	127400	127400	127400	0
489	20231219	102600	11582100	127400	127400	127400	127400	0
490	20231219	102500	11582100	127400	127400	127400	127400	0
491	20231219	102400	11582100	127400	127400	127400	127400	0
492	20231219	102300	11582100	127400	127400	127400	127400	2
493	20231219	102200	11327300	127400	127400	127400	127400	0
494	20231219	102100	11327300	127400	127400	127400	127400	0
495	20231219	102000	11327300	127400	127400	127400	127400	0
496	20231219	101900	11327300	127400	127400	127400	127400	0
497	20231219	101800	11327300	127400	127400	127400	127400	0
498	20231219	101700	11327300	127400	127400	127400	127400	0
499	20231219	101600	11327300	127400	127400	127400	127400	1
500	20231219	101500	11199900	127400	127400	127400	127400	0
501	20231219	101400	11199900	127400	127400	127400	127400	0
502	20231219	101300	11199900	127400	127400	127400	127400	0
503	20231219	101200	11199900	127400	127400	127400	127400	0
504	20231219	101100	11199900	127400	127400	127400	127400	0
505	20231219	101000	11199900	127400	127400	127400	127400	0
506	20231219	100900	11199900	127400	127400	127400	127400	0
507	20231219	100800	11199900	127400	127400	127400	127400	0
508	20231219	100700	11199900	127400	127400	127400	127400	0
509	20231219	100600	11199900	127400	127400	127400	127400	0
510	20231219	100500	11199900	127400	127400	127400	127400	2
511	20231219	100400	10945100	127700	127700	127700	127700	0
512	20231219	100300	10945100	127700	127700	127700	127700	16
513	20231219	100200	8901900	127700	127700	127700	127700	0
514	20231219	100100	8901900	127700	127700	127700	127700	0
515	20231219	100000	8901900	127700	127700	127700	127700	1
516	20231219	095900	8774200	127400	127400	127400	127400	2
517	20231219	095800	8519400	127400	127400	127400	127400	2
518	20231219	095700	8264600	127400	127400	127400	127400	0
519	20231219	095600	8264600	127400	127400	127400	127400	0
520	20231219	095500	8264600	127400	127400	127400	127400	0
521	20231219	095400	8264600	127400	127400	127400	127400	0
522	20231219	095300	8264600	127400	127400	127400	127400	0
523	20231219	095200	8264600	127400	127400	127400	127400	0
524	20231219	095100	8264600	127400	127400	127400	127400	0
525	20231219	095000	8264600	127400	127400	127400	127400	0
526	20231219	094900	8264600	127400	127400	127400	127400	0
527	20231219	094800	8264600	127400	127400	127400	127400	0
528	20231219	094700	8264600	127400	127400	127400	127400	0
529	20231219	094600	8264600	127400	127400	127400	127400	0
530	20231219	094500	8264600	127400	127400	127400	127400	1
531	20231219	094400	8137200	127400	127400	127400	127400	0
532	20231219	094300	8137200	127400	127400	127400	127400	0
533	20231219	094200	8137200	127400	127400	127400	127400	0
534	20231219	094100	8137200	127400	127400	127400	127400	0
535	20231219	094000	8137200	127400	127400	127400	127400	0
536	20231219	093900	8137200	127400	127400	127400	127400	1
537	20231219	093800	8009800	127400	127400	127400	127400	0
538	20231219	093700	8009800	127400	127400	127400	127400	0
539	20231219	093600	8009800	127400	127400	127400	127400	0
540	20231219	093500	8009800	127400	127400	127400	127400	0
541	20231219	093400	8009800	127400	127400	127400	127400	0
542	20231219	093300	8009800	127400	127400	127400	127400	0
543	20231219	093200	8009800	127400	127400	127400	127400	0
544	20231219	093100	8009800	127400	127400	127400	127400	0
545	20231219	093000	8009800	127400	127400	127400	127400	4
546	20231219	092900	7500200	127200	127200	127200	127200	0
547	20231219	092800	7500200	127200	127200	127200	127200	0
548	20231219	092700	7500200	127200	127300	127300	127200	3
549	20231219	092600	7118500	127200	127200	127200	127200	0
550	20231219	092500	7118500	127200	127200	127200	127200	0
551	20231219	092400	7118500	127200	127200	127200	127200	0
552	20231219	092300	7118500	127200	127200	127200	127200	0
553	20231219	092200	7118500	127200	127200	127200	127200	0
554	20231219	092100	7118500	127200	127200	127200	127200	1
555	20231219	092000	6991300	127100	127100	127100	127100	0
556	20231219	091900	6991300	127100	127100	127100	127100	0
557	20231219	091800	6991300	127100	127100	127100	127100	0
558	20231219	091700	6991300	127100	127100	127100	127100	0
559	20231219	091600	6991300	127100	127100	127100	127100	0
560	20231219	091500	6991300	127100	127100	127100	127100	50
561	20231219	091400	636300	127800	127800	127800	127800	0
562	20231219	091300	636300	127800	127800	127800	127800	0
563	20231219	091200	636300	127800	127800	127800	127800	0
564	20231219	091100	636300	127800	127800	127800	127800	0
565	20231219	091000	636300	127800	127500	127800	127500	2
566	20231219	090900	381000	127000	127000	127000	127000	0
567	20231219	090800	381000	127000	127000	127000	127000	0
568	20231219	090700	381000	127000	127000	127000	127000	0
569	20231219	090600	381000	127000	127000	127000	127000	0
570	20231219	090500	381000	127000	127000	127000	127000	0
571	20231219	090400	381000	127000	127000	127000	127000	0
572	20231219	090300	381000	127000	127000	127000	127000	0
573	20231219	090200	381000	127000	127000	127000	127000	0
574	20231219	090100	381000	127000	127000	127000	127000	0
575	20231219	090000	381000	127000	127000	127000	127000	3