KissMeData/008870/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	185100	209687700	76000	76000	76000	76000	23
3	20231219	185000	209687700	76000	76000	76000	76000	0
4	20231219	184900	209687700	76000	76000	76000	76000	0
5	20231219	184800	209687700	76000	76000	76000	76000	0
6	20231219	184700	209687700	76000	76000	76000	76000	0
7	20231219	184600	209687700	76000	76000	76000	76000	0
8	20231219	184500	209687700	76000	76000	76000	76000	0
9	20231219	184400	209687700	76000	76000	76000	76000	0
10	20231219	184300	209687700	76000	76000	76000	76000	0
11	20231219	184200	209687700	76000	76000	76000	76000	0
12	20231219	184100	209687700	76000	76000	76000	76000	0
13	20231219	184000	209687700	76000	76000	76000	76000	0
14	20231219	183900	209687700	76000	76000	76000	76000	0
15	20231219	183800	209687700	76000	76000	76000	76000	0
16	20231219	183700	209687700	76000	76000	76000	76000	0
17	20231219	183600	209687700	76000	76000	76000	76000	0
18	20231219	183500	209687700	76000	76000	76000	76000	0
19	20231219	183400	209687700	76000	76000	76000	76000	0
20	20231219	183300	209687700	76000	76000	76000	76000	0
21	20231219	183200	209687700	76000	76000	76000	76000	0
22	20231219	183100	209687700	76000	76000	76000	76000	0
23	20231219	183000	209687700	76000	76000	76000	76000	0
24	20231219	182900	209687700	76000	76000	76000	76000	0
25	20231219	182800	209687700	76000	76000	76000	76000	0
26	20231219	182700	209687700	76000	76000	76000	76000	0
27	20231219	182600	209687700	76000	76000	76000	76000	0
28	20231219	182500	209687700	76000	76000	76000	76000	0
29	20231219	182400	209687700	76000	76000	76000	76000	0
30	20231219	182300	209687700	76000	76000	76000	76000	0
31	20231219	182200	209687700	76000	76000	76000	76000	0
32	20231219	182100	209687700	76000	76000	76000	76000	23
33	20231219	182000	209687700	76000	76000	76000	76000	0
34	20231219	181900	209687700	76000	76000	76000	76000	0
35	20231219	181800	209687700	76000	76000	76000	76000	0
36	20231219	181700	209687700	76000	76000	76000	76000	0
37	20231219	181600	209687700	76000	76000	76000	76000	0
38	20231219	181500	209687700	76000	76000	76000	76000	0
39	20231219	181400	209687700	76000	76000	76000	76000	0
40	20231219	181300	209687700	76000	76000	76000	76000	0
41	20231219	181200	209687700	76000	76000	76000	76000	0
42	20231219	181100	209687700	76000	76000	76000	76000	0
43	20231219	181000	209687700	76000	76000	76000	76000	0
44	20231219	180900	209687700	76000	76000	76000	76000	0
45	20231219	180800	209687700	76000	76000	76000	76000	0
46	20231219	180700	209687700	76000	76000	76000	76000	0
47	20231219	180600	209687700	76000	76000	76000	76000	0
48	20231219	180500	209687700	76000	76000	76000	76000	0
49	20231219	180400	209687700	76000	76000	76000	76000	0
50	20231219	180300	209687700	76000	76000	76000	76000	0
51	20231219	180200	209687700	76000	76000	76000	76000	0
52	20231219	180100	209687700	76000	76000	76000	76000	0
53	20231219	180000	209687700	76000	76000	76000	76000	0
54	20231219	175900	209687700	76000	76000	76000	76000	0
55	20231219	175800	209687700	76000	76000	76000	76000	0
56	20231219	175700	209687700	76000	76000	76000	76000	0
57	20231219	175600	209687700	76000	76000	76000	76000	0
58	20231219	175500	209687700	76000	76000	76000	76000	0
59	20231219	175400	209687700	76000	76000	76000	76000	0
60	20231219	175300	209687700	76000	76000	76000	76000	0
61	20231219	175200	209687700	76000	76000	76000	76000	0
62	20231219	175100	209687700	76000	76000	76000	76000	23
63	20231219	175000	209687700	76000	76000	76000	76000	0
64	20231219	174900	209687700	76000	76000	76000	76000	0
65	20231219	174800	209687700	76000	76000	76000	76000	0
66	20231219	174700	209687700	76000	76000	76000	76000	0
67	20231219	174600	209687700	76000	76000	76000	76000	0
68	20231219	174500	209687700	76000	76000	76000	76000	0
69	20231219	174400	209687700	76000	76000	76000	76000	0
70	20231219	174300	209687700	76000	76000	76000	76000	0
71	20231219	174200	209687700	76000	76000	76000	76000	0
72	20231219	174100	209687700	76000	76000	76000	76000	0
73	20231219	174000	209687700	76000	76000	76000	76000	0
74	20231219	173900	209687700	76000	76000	76000	76000	0
75	20231219	173800	209687700	76000	76000	76000	76000	0
76	20231219	173700	209687700	76000	76000	76000	76000	0
77	20231219	173600	209687700	76000	76000	76000	76000	0
78	20231219	173500	209687700	76000	76000	76000	76000	0
79	20231219	173400	209687700	76000	76000	76000	76000	0
80	20231219	173300	209687700	76000	76000	76000	76000	0
81	20231219	173200	209687700	76000	76000	76000	76000	0
82	20231219	173100	209687700	76000	76000	76000	76000	0
83	20231219	173000	209687700	76000	76000	76000	76000	0
84	20231219	172900	209687700	76000	76000	76000	76000	0
85	20231219	172800	209687700	76000	76000	76000	76000	0
86	20231219	172700	209687700	76000	76000	76000	76000	0
87	20231219	172600	209687700	76000	76000	76000	76000	0
88	20231219	172500	209687700	76000	76000	76000	76000	0
89	20231219	172400	209687700	76000	76000	76000	76000	0
90	20231219	172300	209687700	76000	76000	76000	76000	0
91	20231219	172200	209687700	76000	76000	76000	76000	0
92	20231219	172100	209687700	76000	76000	76000	76000	23
93	20231219	172000	209687700	76000	76000	76000	76000	0
94	20231219	171900	209687700	76000	76000	76000	76000	0
95	20231219	171800	209687700	76000	76000	76000	76000	0
96	20231219	171700	209687700	76000	76000	76000	76000	0
97	20231219	171600	209687700	76000	76000	76000	76000	0
98	20231219	171500	209687700	76000	76000	76000	76000	0
99	20231219	171400	209687700	76000	76000	76000	76000	0
100	20231219	171300	209687700	76000	76000	76000	76000	0
101	20231219	171200	209687700	76000	76000	76000	76000	0
102	20231219	171100	209687700	76000	76000	76000	76000	0
103	20231219	171000	209687700	76000	76000	76000	76000	0
104	20231219	170900	209687700	76000	76000	76000	76000	0
105	20231219	170800	209687700	76000	76000	76000	76000	0
106	20231219	170700	209687700	76000	76000	76000	76000	0
107	20231219	170600	209687700	76000	76000	76000	76000	0
108	20231219	170500	209687700	76000	76000	76000	76000	0
109	20231219	170400	209687700	76000	76000	76000	76000	0
110	20231219	170300	209687700	76000	76000	76000	76000	0
111	20231219	170200	209687700	76000	76000	76000	76000	0
112	20231219	170100	209687700	76000	76000	76000	76000	0
113	20231219	170000	209687700	76000	76000	76000	76000	0
114	20231219	165900	209687700	76000	76000	76000	76000	0
115	20231219	165800	209687700	76000	76000	76000	76000	0
116	20231219	165700	209687700	76000	76000	76000	76000	0
117	20231219	165600	209687700	76000	76000	76000	76000	0
118	20231219	165500	209687700	76000	76000	76000	76000	0
119	20231219	165400	209687700	76000	76000	76000	76000	0
120	20231219	165300	209687700	76000	76000	76000	76000	0
121	20231219	165200	209687700	76000	76000	76000	76000	0
122	20231219	165100	209687700	76000	76000	76000	76000	23
123	20231219	165000	209687700	76000	76000	76000	76000	0
124	20231219	164900	209687700	76000	76000	76000	76000	0
125	20231219	164800	209687700	76000	76000	76000	76000	0
126	20231219	164700	209687700	76000	76000	76000	76000	0
127	20231219	164600	209687700	76000	76000	76000	76000	0
128	20231219	164500	209687700	76000	76000	76000	76000	0
129	20231219	164400	209687700	76000	76000	76000	76000	0
130	20231219	164300	209687700	76000	76000	76000	76000	0
131	20231219	164200	209687700	76000	76000	76000	76000	0
132	20231219	164100	209687700	76000	76000	76000	76000	0
133	20231219	164000	209687700	76000	76000	76000	76000	0
134	20231219	163900	209687700	76000	76000	76000	76000	0
135	20231219	163800	209687700	76000	76000	76000	76000	0
136	20231219	163700	209687700	76000	76000	76000	76000	0
137	20231219	163600	209687700	76000	76000	76000	76000	0
138	20231219	163500	209687700	76000	76000	76000	76000	0
139	20231219	163400	209687700	76000	76000	76000	76000	0
140	20231219	163300	209687700	76000	76000	76000	76000	0
141	20231219	163200	209687700	76000	76000	76000	76000	0
142	20231219	163100	209687700	76000	76000	76000	76000	0
143	20231219	163000	209687700	76000	76000	76000	76000	0
144	20231219	162900	209687700	76000	76000	76000	76000	0
145	20231219	162800	209687700	76000	76000	76000	76000	0
146	20231219	162700	209687700	76000	76000	76000	76000	0
147	20231219	162600	209687700	76000	76000	76000	76000	0
148	20231219	162500	209687700	76000	76000	76000	76000	0
149	20231219	162400	209687700	76000	76000	76000	76000	0
150	20231219	162300	209687700	76000	76000	76000	76000	0
151	20231219	162200	209687700	76000	76000	76000	76000	0
152	20231219	162100	209687700	76000	76000	76000	76000	23
153	20231219	162000	209687700	76000	76000	76000	76000	0
154	20231219	161900	209687700	76000	76000	76000	76000	0
155	20231219	161800	209687700	76000	76000	76000	76000	0
156	20231219	161700	209687700	76000	76000	76000	76000	0
157	20231219	161600	209687700	76000	76000	76000	76000	0
158	20231219	161500	209687700	76000	76000	76000	76000	0
159	20231219	161400	209687700	76000	76000	76000	76000	0
160	20231219	161300	209687700	76000	76000	76000	76000	0
161	20231219	161200	209687700	76000	76000	76000	76000	0
162	20231219	161100	209687700	76000	76000	76000	76000	0
163	20231219	161000	209687700	76000	76000	76000	76000	0
164	20231219	160900	209687700	76000	76000	76000	76000	0
165	20231219	160800	209687700	76000	76000	76000	76000	0
166	20231219	160700	209687700	76000	76000	76000	76000	0
167	20231219	160600	209687700	76000	76000	76000	76000	0
168	20231219	160500	209687700	76000	76000	76000	76000	0
169	20231219	160400	209687700	76000	76000	76000	76000	0
170	20231219	160300	209687700	76000	76000	76000	76000	0
171	20231219	160200	209687700	76000	76000	76000	76000	0
172	20231219	160100	209687700	76000	76000	76000	76000	0
173	20231219	160000	209687700	76000	76000	76000	76000	0
174	20231219	155900	209687700	76000	76000	76000	76000	0
175	20231219	155800	209687700	76000	76000	76000	76000	0
176	20231219	155700	209687700	76000	76000	76000	76000	0
177	20231219	155600	209687700	76000	76000	76000	76000	0
178	20231219	155500	209687700	76000	76000	76000	76000	0
179	20231219	155400	209687700	76000	76000	76000	76000	0
180	20231219	155300	209687700	76000	76000	76000	76000	0
181	20231219	155200	209687700	76000	76000	76000	76000	0
182	20231219	155100	209687700	76000	76000	76000	76000	23
183	20231219	155000	209687700	76000	76000	76000	76000	0
184	20231219	154900	209687700	76000	76000	76000	76000	0
185	20231219	154800	209687700	76000	76000	76000	76000	0
186	20231219	154700	209687700	76000	76000	76000	76000	0
187	20231219	154600	209687700	76000	76000	76000	76000	0
188	20231219	154500	209687700	76000	76000	76000	76000	0
189	20231219	154400	209687700	76000	76000	76000	76000	0
190	20231219	154300	209687700	76000	76000	76000	76000	0
191	20231219	154200	209687700	76000	76000	76000	76000	0
192	20231219	154100	209687700	76000	76000	76000	76000	0
193	20231219	154000	209687700	76000	76000	76000	76000	0
194	20231219	153900	209687700	76000	76000	76000	76000	0
195	20231219	153800	209687700	76000	76000	76000	76000	0
196	20231219	153700	209687700	76000	76000	76000	76000	0
197	20231219	153600	209687700	76000	76000	76000	76000	0
198	20231219	153500	209687700	76000	76000	76000	76000	0
199	20231219	153400	209687700	76000	76000	76000	76000	0
200	20231219	153300	209687700	76000	76000	76000	76000	0
201	20231219	153200	209687700	76000	76000	76000	76000	0
202	20231219	153100	209687700	76000	76000	76000	76000	0
203	20231219	153000	209687700	76000	76000	76000	76000	23
204	20231219	152900	207939700	75600	75600	75600	75600	0
205	20231219	152800	207939700	75600	75600	75600	75600	0
206	20231219	152700	207939700	75600	75600	75600	75600	0
207	20231219	152600	207939700	75600	75600	75600	75600	0
208	20231219	152500	207939700	75600	75600	75600	75600	0
209	20231219	152400	207939700	75600	75600	75600	75600	0
210	20231219	152300	207939700	75600	75600	75600	75600	0
211	20231219	152200	207939700	75600	75600	75600	75600	0
212	20231219	152100	207939700	75600	75600	75600	75600	0
213	20231219	152000	207939700	75600	75600	75600	75600	0
214	20231219	151900	207939700	75600	76000	76000	75600	12
215	20231219	151800	207031700	75600	75600	75600	75600	0
216	20231219	151700	207031700	75600	75600	75600	75600	10
217	20231219	151600	206275700	75900	75900	75900	75900	72
218	20231219	151500	200810900	75900	75900	75900	75900	58
219	20231219	151400	196408700	75900	75900	75900	75900	0
220	20231219	151300	196408700	75900	75900	75900	75900	0
221	20231219	151200	196408700	75900	75900	75900	75900	0
222	20231219	151100	196408700	75900	75900	75900	75900	0
223	20231219	151000	196408700	75900	75900	75900	75600	3
224	20231219	150900	196181300	76000	76000	76000	76000	0
225	20231219	150800	196181300	76000	76000	76000	76000	1
226	20231219	150700	196105300	76000	76000	76000	76000	0
227	20231219	150600	196105300	76000	76000	76000	76000	0
228	20231219	150500	196105300	76000	76000	76000	76000	3
229	20231219	150400	195877300	76300	76300	76300	76300	0
230	20231219	150300	195877300	76300	76000	76300	76000	7
231	20231219	150200	195345000	76000	76000	76000	76000	0
232	20231219	150100	195345000	76000	76000	76000	76000	0
233	20231219	150000	195345000	76000	76000	76000	76000	0
234	20231219	145900	195345000	76000	75900	76000	75500	119
235	20231219	145800	186347600	75900	75900	75900	75900	0
236	20231219	145700	186347600	75900	75900	75900	75900	5
237	20231219	145600	185968100	75900	75900	75900	75900	3
238	20231219	145500	185740400	75900	75900	75900	75900	0
239	20231219	145400	185740400	75900	75900	75900	75900	0
240	20231219	145300	185740400	75900	75900	75900	75900	0
241	20231219	145200	185740400	75900	75900	75900	75900	2
242	20231219	145100	185588600	75700	75700	75700	75700	0
243	20231219	145000	185588600	75700	75700	75700	75700	0
244	20231219	144900	185588600	75700	75700	75700	75700	0
245	20231219	144800	185588600	75700	75700	75700	75700	0
246	20231219	144700	185588600	75700	75700	75700	75700	0
247	20231219	144600	185588600	75700	75700	75700	75700	0
248	20231219	144500	185588600	75700	75700	75700	75700	0
249	20231219	144400	185588600	75700	75700	75700	75700	0
250	20231219	144300	185588600	75700	75700	75700	75700	0
251	20231219	144200	185588600	75700	75700	75700	75700	0
252	20231219	144100	185588600	75700	75700	75700	75700	1
253	20231219	144000	185512900	75800	75800	75800	75800	3
254	20231219	143900	185285500	75800	75800	75800	75800	0
255	20231219	143800	185285500	75800	75800	75800	75800	1
256	20231219	143700	185209700	75800	75800	75800	75800	5
257	20231219	143600	184830700	75600	75600	75600	75600	0
258	20231219	143500	184830700	75600	75600	75600	75600	0
259	20231219	143400	184830700	75600	75600	75600	75600	0
260	20231219	143300	184830700	75600	75600	75600	75600	2
261	20231219	143200	184679500	75600	75600	75600	75600	0
262	20231219	143100	184679500	75600	75600	75600	75600	0
263	20231219	143000	184679500	75600	75600	75600	75600	2
264	20231219	142900	184528300	75700	75700	75700	75700	0
265	20231219	142800	184528300	75700	75700	75700	75700	0
266	20231219	142700	184528300	75700	75700	75700	75700	0
267	20231219	142600	184528300	75700	75700	75700	75700	2
268	20231219	142500	184376900	75600	75600	75600	75600	0
269	20231219	142400	184376900	75600	75700	75700	75600	26
270	20231219	142300	182409200	75800	75800	75800	75800	0
271	20231219	142200	182409200	75800	75700	75800	75700	2
272	20231219	142100	182257700	76000	76000	76000	76000	0
273	20231219	142000	182257700	76000	76000	76000	76000	0
274	20231219	141900	182257700	76000	76000	76000	76000	0
275	20231219	141800	182257700	76000	76000	76000	76000	0
276	20231219	141700	182257700	76000	76000	76000	76000	0
277	20231219	141600	182257700	76000	76000	76000	76000	0
278	20231219	141500	182257700	76000	76000	76000	76000	0
279	20231219	141400	182257700	76000	76000	76000	76000	0
280	20231219	141300	182257700	76000	76000	76000	76000	0
281	20231219	141200	182257700	76000	76000	76000	76000	0
282	20231219	141100	182257700	76000	76000	76000	76000	1
283	20231219	141000	182181700	75600	75600	75600	75600	1
284	20231219	140900	182106100	75600	75600	75600	75600	3
285	20231219	140800	181879300	76300	76300	76300	76300	0
286	20231219	140700	181879300	76300	76300	76300	76300	0
287	20231219	140600	181879300	76300	76300	76300	76300	0
288	20231219	140500	181879300	76300	76300	76300	76300	7
289	20231219	140400	181345200	76300	75800	76300	75700	151
290	20231219	140300	169839900	75700	75700	75700	75700	0
291	20231219	140200	169839900	75700	75700	75700	75700	0
292	20231219	140100	169839900	75700	75700	75700	75700	0
293	20231219	140000	169839900	75700	75700	75700	75700	0
294	20231219	135900	169839900	75700	75700	75700	75700	0
295	20231219	135800	169839900	75700	75700	75700	75700	0
296	20231219	135700	169839900	75700	75700	75700	75700	0
297	20231219	135600	169839900	75700	75700	75700	75700	0
298	20231219	135500	169839900	75700	75700	75700	75700	0
299	20231219	135400	169839900	75700	75700	75700	75700	0
300	20231219	135300	169839900	75700	75800	75800	75700	7
301	20231219	135200	169309600	75800	75800	75800	75800	0
302	20231219	135100	169309600	75800	75800	75800	75800	0
303	20231219	135000	169309600	75800	75800	75800	75800	0
304	20231219	134900	169309600	75800	75800	75800	75800	0
305	20231219	134800	169309600	75800	75800	75800	75800	0
306	20231219	134700	169309600	75800	75800	75800	75800	0
307	20231219	134600	169309600	75800	75800	75800	75800	0
308	20231219	134500	169309600	75800	75800	75800	75800	0
309	20231219	134400	169309600	75800	75800	75800	75800	0
310	20231219	134300	169309600	75800	75800	75800	75800	0
311	20231219	134200	169309600	75800	75800	75800	75800	0
312	20231219	134100	169309600	75800	75800	75800	75800	0
313	20231219	134000	169309600	75800	75800	75800	75800	0
314	20231219	133900	169309600	75800	75800	75800	75800	0
315	20231219	133800	169309600	75800	75800	75800	75800	0
316	20231219	133700	169309600	75800	75800	75800	75800	1
317	20231219	133600	169233800	75900	75900	75900	75900	0
318	20231219	133500	169233800	75900	75900	75900	75900	0
319	20231219	133400	169233800	75900	75900	75900	75900	0
320	20231219	133300	169233800	75900	75900	75900	75900	0
321	20231219	133200	169233800	75900	75900	75900	75900	0
322	20231219	133100	169233800	75900	75900	75900	75900	0
323	20231219	133000	169233800	75900	75900	75900	75900	0
324	20231219	132900	169233800	75900	75900	75900	75900	1
325	20231219	132800	169157900	75400	75400	75400	75400	0
326	20231219	132700	169157900	75400	75400	75400	75400	0
327	20231219	132600	169157900	75400	75400	75400	75400	0
328	20231219	132500	169157900	75400	75400	75400	75400	0
329	20231219	132400	169157900	75400	75400	75400	75400	0
330	20231219	132300	169157900	75400	75400	75400	75400	0
331	20231219	132200	169157900	75400	75400	75400	75400	0
332	20231219	132100	169157900	75400	75400	75400	75400	10
333	20231219	132000	168403900	75900	75900	75900	75900	0
334	20231219	131900	168403900	75900	75900	75900	75900	0
335	20231219	131800	168403900	75900	75900	75900	75900	0
336	20231219	131700	168403900	75900	75900	75900	75900	0
337	20231219	131600	168403900	75900	75900	75900	75900	0
338	20231219	131500	168403900	75900	75900	75900	75900	3
339	20231219	131400	168176200	75400	75500	75500	75400	85
340	20231219	131300	161765900	75400	75400	75400	75400	0
341	20231219	131200	161765900	75400	75400	75400	75400	0
342	20231219	131100	161765900	75400	75400	75400	75400	0
343	20231219	131000	161765900	75400	75400	75400	75400	0
344	20231219	130900	161765900	75400	75400	75400	75400	0
345	20231219	130800	161765900	75400	75400	75400	75400	0
346	20231219	130700	161765900	75400	75400	75400	75400	0
347	20231219	130600	161765900	75400	75400	75400	75400	0
348	20231219	130500	161765900	75400	75500	75500	75400	53
349	20231219	130400	157768500	75800	75800	75800	75800	0
350	20231219	130300	157768500	75800	75800	75800	75800	2
351	20231219	130200	157616900	75400	75400	75400	75400	0
352	20231219	130100	157616900	75400	75400	75400	75400	0
353	20231219	130000	157616900	75400	75400	75400	75400	0
354	20231219	125900	157616900	75400	75500	75500	75400	53
355	20231219	125800	153615800	75500	75600	75600	75500	5
356	20231219	125700	153238200	75900	75900	75900	75900	0
357	20231219	125600	153238200	75900	75900	75900	75900	0
358	20231219	125500	153238200	75900	75900	75900	75900	0
359	20231219	125400	153238200	75900	75900	75900	75900	0
360	20231219	125300	153238200	75900	75900	75900	75900	0
361	20231219	125200	153238200	75900	75900	75900	75900	1
362	20231219	125100	153162300	75800	75800	75800	75800	0
363	20231219	125000	153162300	75800	75800	75800	75800	0
364	20231219	124900	153162300	75800	75800	75800	75800	0
365	20231219	124800	153162300	75800	75800	75800	75800	0
366	20231219	124700	153162300	75800	75800	75800	75800	0
367	20231219	124600	153162300	75800	75800	75800	75800	0
368	20231219	124500	153162300	75800	75800	75800	75800	0
369	20231219	124400	153162300	75800	75800	75800	75800	0
370	20231219	124300	153162300	75800	75800	75800	75800	0
371	20231219	124200	153162300	75800	75800	75800	75800	1
372	20231219	124100	153086500	75800	75800	75800	75800	0
373	20231219	124000	153086500	75800	75800	75800	75800	0
374	20231219	123900	153086500	75800	75800	75800	75800	1
375	20231219	123800	153010700	76000	76000	76000	76000	0
376	20231219	123700	153010700	76000	76000	76000	76000	0
377	20231219	123600	153010700	76000	76000	76000	76000	0
378	20231219	123500	153010700	76000	76000	76000	76000	0
379	20231219	123400	153010700	76000	76000	76000	76000	0
380	20231219	123300	153010700	76000	75600	76000	75600	42
381	20231219	123200	149832300	75400	75500	75500	75400	20
382	20231219	123100	148324000	75500	75600	75600	75500	4
383	20231219	123000	148021700	75600	75600	75600	75600	0
384	20231219	122900	148021700	75600	75600	75600	75600	0
385	20231219	122800	148021700	75600	75600	75600	75600	0
386	20231219	122700	148021700	75600	75600	75600	75600	0
387	20231219	122600	148021700	75600	75600	75600	75600	0
388	20231219	122500	148021700	75600	75600	75600	75600	0
389	20231219	122400	148021700	75600	75700	75700	75600	39
390	20231219	122300	145070600	76000	76000	76000	76000	0
391	20231219	122200	145070600	76000	76000	76000	76000	0
392	20231219	122100	145070600	76000	76000	76000	76000	0
393	20231219	122000	145070600	76000	76000	76000	76000	1
394	20231219	121900	144994600	75700	75700	75700	75700	0
395	20231219	121800	144994600	75700	75700	75700	75700	0
396	20231219	121700	144994600	75700	75700	75700	75700	0
397	20231219	121600	144994600	75700	75700	75700	75700	0
398	20231219	121500	144994600	75700	75700	75700	75700	0
399	20231219	121400	144994600	75700	75700	75700	75700	26
400	20231219	121300	143026400	75700	75700	75700	75700	0
401	20231219	121200	143026400	75700	75700	75700	75700	1
402	20231219	121100	142950700	76000	76000	76000	76000	1
403	20231219	121000	142874700	75700	75800	75800	75700	114
404	20231219	120900	134234300	75900	75900	75900	75900	63
405	20231219	120800	129452600	76100	76100	76100	76100	0
406	20231219	120700	129452600	76100	76100	76100	76100	0
407	20231219	120600	129452600	76100	76100	76100	76100	1
408	20231219	120500	129376500	76100	76100	76100	76100	3
409	20231219	120400	129148200	76000	76100	76100	76000	61
410	20231219	120300	124512100	76100	76100	76100	76100	23
411	20231219	120200	122761800	76100	76100	76100	76100	0
412	20231219	120100	122761800	76100	76100	76100	76100	0
413	20231219	120000	122761800	76100	76100	76100	76100	0
414	20231219	115900	122761800	76100	76100	76100	76100	0
415	20231219	115800	122761800	76100	76100	76100	76100	0
416	20231219	115700	122761800	76100	76100	76100	76100	0
417	20231219	115600	122761800	76100	76100	76100	76100	0
418	20231219	115500	122761800	76100	76100	76100	76100	0
419	20231219	115400	122761800	76100	76100	76100	76100	0
420	20231219	115300	122761800	76100	76100	76100	76100	0
421	20231219	115200	122761800	76100	76100	76100	76100	0
422	20231219	115100	122761800	76100	76100	76100	76100	0
423	20231219	115000	122761800	76100	76100	76100	76100	0
424	20231219	114900	122761800	76100	76100	76100	76100	0
425	20231219	114800	122761800	76100	76100	76100	76100	0
426	20231219	114700	122761800	76100	76100	76100	76100	0
427	20231219	114600	122761800	76100	76100	76100	76100	0
428	20231219	114500	122761800	76100	76100	76100	76100	0
429	20231219	114400	122761800	76100	76100	76100	76100	0
430	20231219	114300	122761800	76100	76100	76100	76100	0
431	20231219	114200	122761800	76100	76300	76300	76100	31
432	20231219	114100	120399700	76300	76300	76300	76300	0
433	20231219	114000	120399700	76300	76300	76300	76300	0
434	20231219	113900	120399700	76300	76300	76300	76300	0
435	20231219	113800	120399700	76300	76300	76300	76300	0
436	20231219	113700	120399700	76300	76300	76300	76300	0
437	20231219	113600	120399700	76300	76300	76300	76300	0
438	20231219	113500	120399700	76300	76300	76300	76300	1
439	20231219	113400	120323400	76000	76000	76000	76000	14
440	20231219	113300	119259400	76000	76000	76000	76000	16
441	20231219	113200	118043400	76000	76000	76000	76000	21
442	20231219	113100	116447400	76000	76000	76000	76000	114
443	20231219	113000	107783400	76100	76200	76200	76100	416
444	20231219	112900	76118800	76200	76200	76200	76200	2
445	20231219	112800	75966400	76300	76300	76300	76300	0
446	20231219	112700	75966400	76300	76300	76300	76300	0
447	20231219	112600	75966400	76300	76300	76300	76300	0
448	20231219	112500	75966400	76300	76300	76300	76300	0
449	20231219	112400	75966400	76300	76300	76300	76300	0
450	20231219	112300	75966400	76300	76300	76300	76300	0
451	20231219	112200	75966400	76300	76300	76300	76300	0
452	20231219	112100	75966400	76300	76300	76300	76300	1
453	20231219	112000	75890100	76200	76200	76200	76200	5
454	20231219	111900	75509100	76200	76200	76200	76200	0
455	20231219	111800	75509100	76200	76200	76200	76200	0
456	20231219	111700	75509100	76200	76200	76200	76200	0
457	20231219	111600	75509100	76200	76200	76200	76200	0
458	20231219	111500	75509100	76200	76200	76200	76200	0
459	20231219	111400	75509100	76200	76200	76200	76200	0
460	20231219	111300	75509100	76200	76200	76200	76200	0
461	20231219	111200	75509100	76200	76200	76200	76200	21
462	20231219	111100	73908900	76300	76300	76300	76300	56
463	20231219	111000	69636100	76600	76600	76600	76600	0
464	20231219	110900	69636100	76600	76600	76600	76600	0
465	20231219	110800	69636100	76600	76600	76600	76600	0
466	20231219	110700	69636100	76600	76600	76600	76600	0
467	20231219	110600	69636100	76600	76600	76600	76600	0
468	20231219	110500	69636100	76600	76600	76600	76600	0
469	20231219	110400	69636100	76600	76600	76600	76600	0
470	20231219	110300	69636100	76600	76600	76600	76600	0
471	20231219	110200	69636100	76600	76600	76600	76600	0
472	20231219	110100	69636100	76600	76600	76600	76600	0
473	20231219	110000	69636100	76600	76600	76600	76600	0
474	20231219	105900	69636100	76600	76600	76600	76600	0
475	20231219	105800	69636100	76600	76600	76600	76600	0
476	20231219	105700	69636100	76600	76600	76600	76600	0
477	20231219	105600	69636100	76600	76500	76600	76500	4
478	20231219	105500	69329800	76300	76300	76300	76300	15
479	20231219	105400	68185300	76300	76300	76300	76300	0
480	20231219	105300	68185300	76300	76300	76300	76300	0
481	20231219	105200	68185300	76300	76300	76300	76300	1
482	20231219	105100	68109000	76500	76500	76500	76500	0
483	20231219	105000	68109000	76500	76500	76500	76500	0
484	20231219	104900	68109000	76500	76500	76500	76500	0
485	20231219	104800	68109000	76500	76500	76500	76500	0
486	20231219	104700	68109000	76500	76500	76500	76500	0
487	20231219	104600	68109000	76500	76400	76500	76400	2
488	20231219	104500	67956100	76500	76500	76500	76500	0
489	20231219	104400	67956100	76500	76500	76500	76500	0
490	20231219	104300	67956100	76500	76500	76500	76500	1
491	20231219	104200	67879600	76500	76500	76500	76500	0
492	20231219	104100	67879600	76500	76500	76500	76500	0
493	20231219	104000	67879600	76500	76500	76500	76500	4
494	20231219	103900	67573600	76500	76400	76500	76400	2
495	20231219	103800	67420700	76200	76200	76200	76200	0
496	20231219	103700	67420700	76200	76200	76200	76200	0
497	20231219	103600	67420700	76200	76200	76200	76200	0
498	20231219	103500	67420700	76200	76200	76200	76200	0
499	20231219	103400	67420700	76200	76200	76200	76200	0
500	20231219	103300	67420700	76200	76200	76200	76200	0
501	20231219	103200	67420700	76200	76200	76200	76200	0
502	20231219	103100	67420700	76200	76200	76200	76200	0
503	20231219	103000	67420700	76200	76200	76200	76200	0
504	20231219	102900	67420700	76200	76200	76200	76200	0
505	20231219	102800	67420700	76200	76200	76200	76200	0
506	20231219	102700	67420700	76200	76200	76200	76200	0
507	20231219	102600	67420700	76200	76200	76200	76200	0
508	20231219	102500	67420700	76200	76200	76200	76200	0
509	20231219	102400	67420700	76200	76200	76200	76200	0
510	20231219	102300	67420700	76200	76200	76200	76200	0
511	20231219	102200	67420700	76200	76200	76200	76200	0
512	20231219	102100	67420700	76200	76200	76200	76200	0
513	20231219	102000	67420700	76200	76300	76300	76200	20
514	20231219	101900	65894900	76300	76300	76300	76300	0
515	20231219	101800	65894900	76300	76300	76300	76300	0
516	20231219	101700	65894900	76300	76300	76300	76300	0
517	20231219	101600	65894900	76300	76300	76300	76300	11
518	20231219	101500	65055600	76300	76300	76300	76300	0
519	20231219	101400	65055600	76300	76300	76300	76300	2
520	20231219	101300	64903000	76200	76200	76200	76200	21
521	20231219	101200	63302800	76600	76600	76600	76600	0
522	20231219	101100	63302800	76600	76600	76600	76600	2
523	20231219	101000	63149600	76200	76400	76400	76200	100
524	20231219	100900	55529100	76600	76600	76600	76600	0
525	20231219	100800	55529100	76600	76600	76600	76600	4
526	20231219	100700	55222700	76800	76800	76800	76800	0
527	20231219	100600	55222700	76800	76800	76800	76800	3
528	20231219	100500	54992300	76800	76800	76800	76800	2
529	20231219	100400	54838700	76600	76600	76600	76600	0
530	20231219	100300	54838700	76600	76600	76600	76600	1
531	20231219	100200	54762100	76600	76600	76600	76600	11
532	20231219	100100	53919500	76800	76800	76800	76800	0
533	20231219	100000	53919500	76800	76800	76800	76800	1
534	20231219	095900	53842700	76600	76600	76600	76600	7
535	20231219	095800	53306500	76600	76600	76600	76600	0
536	20231219	095700	53306500	76600	76600	76600	76600	11
537	20231219	095600	52463900	76600	76600	76600	76600	15
538	20231219	095500	51314900	76600	76600	76600	76600	8
539	20231219	095400	50702100	76200	76200	76200	76200	5
540	20231219	095300	50321100	76200	76200	76200	76200	0
541	20231219	095200	50321100	76200	76200	76200	76200	0
542	20231219	095100	50321100	76200	76200	76200	76200	0
543	20231219	095000	50321100	76200	76200	76200	76200	0
544	20231219	094900	50321100	76200	76200	76200	76200	0
545	20231219	094800	50321100	76200	76200	76200	76200	0
546	20231219	094700	50321100	76200	76200	76200	76200	0
547	20231219	094600	50321100	76200	76200	76200	76200	0
548	20231219	094500	50321100	76200	76200	76200	76200	0
549	20231219	094400	50321100	76200	76200	76200	76200	18
550	20231219	094300	48949500	76100	76100	76100	76100	0
551	20231219	094200	48949500	76100	76100	76100	76100	0
552	20231219	094100	48949500	76100	76200	76200	76100	153
553	20231219	094000	37301100	76200	76200	76200	76200	17
554	20231219	093900	36005700	76200	76200	76200	76200	115
555	20231219	093800	27242700	76100	76100	76100	76100	0
556	20231219	093700	27242700	76100	76200	76200	76100	91
557	20231219	093600	20308600	76200	76200	76200	76200	1
558	20231219	093500	20232400	76200	76200	76200	76200	0
559	20231219	093400	20232400	76200	76200	76200	76200	0
560	20231219	093300	20232400	76200	76300	76300	76200	35
561	20231219	093200	17565200	76300	76300	76300	76300	5
562	20231219	093100	17183700	76200	76200	76200	76200	0
563	20231219	093000	17183700	76200	76300	76300	76200	8
564	20231219	092900	16573600	76300	76300	76300	76300	60
565	20231219	092800	11995600	76300	76300	76300	76300	2
566	20231219	092700	11843000	76400	76400	76400	76400	2
567	20231219	092600	11690200	76900	76600	76900	76600	10
568	20231219	092500	10922400	76600	76600	76600	76600	0
569	20231219	092400	10922400	76600	76600	76600	76600	5
570	20231219	092300	10539400	76500	76600	76600	76500	3
571	20231219	092200	10309800	77000	77000	77000	77000	0
572	20231219	092100	10309800	77000	76900	77000	76900	2
573	20231219	092000	10155900	76200	76200	76200	76200	0
574	20231219	091900	10155900	76200	76300	76300	76200	12
575	20231219	091800	9241300	76400	76400	76400	76300	12
576	20231219	091700	8324600	76400	76600	77600	76400	37
577	20231219	091600	5481200	76200	76200	76200	76200	0
578	20231219	091500	5481200	76200	76200	76200	76200	0
579	20231219	091400	5481200	76200	76200	76200	76200	0
580	20231219	091300	5481200	76200	76200	76200	76200	1
581	20231219	091200	5405000	76200	76200	76200	76200	0
582	20231219	091100	5405000	76200	76200	76200	76200	0
583	20231219	091000	5405000	76200	76200	76200	76200	0
584	20231219	090900	5405000	76200	76200	76200	76200	18
585	20231219	090800	4033400	76200	76200	76200	76200	0
586	20231219	090700	4033400	76200	76200	76200	76200	0
587	20231219	090600	4033400	76200	76200	76200	76200	0
588	20231219	090500	4033400	76200	76200	76200	76200	1
589	20231219	090400	3957200	76100	76100	76100	76100	0
590	20231219	090300	3957200	76100	76100	76100	76100	0
591	20231219	090200	3957200	76100	76100	76100	76100	0
592	20231219	090100	3957200	76100	76100	76100	76100	0
593	20231219	090000	3957200	76100	76100	76100	76100	32