KissMeData/268280/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	205200	309127000	136700	136700	136700	136700	21
3	20231201	205100	309127000	136700	136700	136700	136700	0
4	20231201	205000	309127000	136700	136700	136700	136700	0
5	20231201	204900	309127000	136700	136700	136700	136700	0
6	20231201	204800	309127000	136700	136700	136700	136700	0
7	20231201	204700	309127000	136700	136700	136700	136700	0
8	20231201	204600	309127000	136700	136700	136700	136700	0
9	20231201	204500	309127000	136700	136700	136700	136700	0
10	20231201	204400	309127000	136700	136700	136700	136700	0
11	20231201	204300	309127000	136700	136700	136700	136700	0
12	20231201	204200	309127000	136700	136700	136700	136700	0
13	20231201	204100	309127000	136700	136700	136700	136700	0
14	20231201	204000	309127000	136700	136700	136700	136700	0
15	20231201	203900	309127000	136700	136700	136700	136700	0
16	20231201	203800	309127000	136700	136700	136700	136700	0
17	20231201	203700	309127000	136700	136700	136700	136700	0
18	20231201	203600	309127000	136700	136700	136700	136700	0
19	20231201	203500	309127000	136700	136700	136700	136700	0
20	20231201	203400	309127000	136700	136700	136700	136700	0
21	20231201	203300	309127000	136700	136700	136700	136700	0
22	20231201	203200	309127000	136700	136700	136700	136700	0
23	20231201	203100	309127000	136700	136700	136700	136700	0
24	20231201	203000	309127000	136700	136700	136700	136700	0
25	20231201	202900	309127000	136700	136700	136700	136700	0
26	20231201	202800	309127000	136700	136700	136700	136700	0
27	20231201	202700	309127000	136700	136700	136700	136700	0
28	20231201	202600	309127000	136700	136700	136700	136700	0
29	20231201	202500	309127000	136700	136700	136700	136700	0
30	20231201	202400	309127000	136700	136700	136700	136700	0
31	20231201	202300	309127000	136700	136700	136700	136700	0
32	20231201	202200	309127000	136700	136700	136700	136700	21
33	20231201	202100	309127000	136700	136700	136700	136700	0
34	20231201	202000	309127000	136700	136700	136700	136700	0
35	20231201	201900	309127000	136700	136700	136700	136700	0
36	20231201	201800	309127000	136700	136700	136700	136700	0
37	20231201	201700	309127000	136700	136700	136700	136700	0
38	20231201	201600	309127000	136700	136700	136700	136700	0
39	20231201	201500	309127000	136700	136700	136700	136700	0
40	20231201	201400	309127000	136700	136700	136700	136700	0
41	20231201	201300	309127000	136700	136700	136700	136700	0
42	20231201	201200	309127000	136700	136700	136700	136700	0
43	20231201	201100	309127000	136700	136700	136700	136700	0
44	20231201	201000	309127000	136700	136700	136700	136700	0
45	20231201	200900	309127000	136700	136700	136700	136700	0
46	20231201	200800	309127000	136700	136700	136700	136700	0
47	20231201	200700	309127000	136700	136700	136700	136700	0
48	20231201	200600	309127000	136700	136700	136700	136700	0
49	20231201	200500	309127000	136700	136700	136700	136700	0
50	20231201	200400	309127000	136700	136700	136700	136700	0
51	20231201	200300	309127000	136700	136700	136700	136700	0
52	20231201	200200	309127000	136700	136700	136700	136700	0
53	20231201	200100	309127000	136700	136700	136700	136700	0
54	20231201	200000	309127000	136700	136700	136700	136700	0
55	20231201	195900	309127000	136700	136700	136700	136700	0
56	20231201	195800	309127000	136700	136700	136700	136700	0
57	20231201	195700	309127000	136700	136700	136700	136700	0
58	20231201	195600	309127000	136700	136700	136700	136700	0
59	20231201	195500	309127000	136700	136700	136700	136700	0
60	20231201	195400	309127000	136700	136700	136700	136700	0
61	20231201	195300	309127000	136700	136700	136700	136700	0
62	20231201	195200	309127000	136700	136700	136700	136700	21
63	20231201	195100	309127000	136700	136700	136700	136700	0
64	20231201	195000	309127000	136700	136700	136700	136700	0
65	20231201	194900	309127000	136700	136700	136700	136700	0
66	20231201	194800	309127000	136700	136700	136700	136700	0
67	20231201	194700	309127000	136700	136700	136700	136700	0
68	20231201	194600	309127000	136700	136700	136700	136700	0
69	20231201	194500	309127000	136700	136700	136700	136700	0
70	20231201	194400	309127000	136700	136700	136700	136700	0
71	20231201	194300	309127000	136700	136700	136700	136700	0
72	20231201	194200	309127000	136700	136700	136700	136700	0
73	20231201	194100	309127000	136700	136700	136700	136700	0
74	20231201	194000	309127000	136700	136700	136700	136700	0
75	20231201	193900	309127000	136700	136700	136700	136700	0
76	20231201	193800	309127000	136700	136700	136700	136700	0
77	20231201	193700	309127000	136700	136700	136700	136700	0
78	20231201	193600	309127000	136700	136700	136700	136700	0
79	20231201	193500	309127000	136700	136700	136700	136700	0
80	20231201	193400	309127000	136700	136700	136700	136700	0
81	20231201	193300	309127000	136700	136700	136700	136700	0
82	20231201	193200	309127000	136700	136700	136700	136700	0
83	20231201	193100	309127000	136700	136700	136700	136700	0
84	20231201	193000	309127000	136700	136700	136700	136700	0
85	20231201	192900	309127000	136700	136700	136700	136700	0
86	20231201	192800	309127000	136700	136700	136700	136700	0
87	20231201	192700	309127000	136700	136700	136700	136700	0
88	20231201	192600	309127000	136700	136700	136700	136700	0
89	20231201	192500	309127000	136700	136700	136700	136700	0
90	20231201	192400	309127000	136700	136700	136700	136700	0
91	20231201	192300	309127000	136700	136700	136700	136700	0
92	20231201	192200	309127000	136700	136700	136700	136700	21
93	20231201	192100	309127000	136700	136700	136700	136700	0
94	20231201	192000	309127000	136700	136700	136700	136700	0
95	20231201	191900	309127000	136700	136700	136700	136700	0
96	20231201	191800	309127000	136700	136700	136700	136700	0
97	20231201	191700	309127000	136700	136700	136700	136700	0
98	20231201	191600	309127000	136700	136700	136700	136700	0
99	20231201	191500	309127000	136700	136700	136700	136700	0
100	20231201	191400	309127000	136700	136700	136700	136700	0
101	20231201	191300	309127000	136700	136700	136700	136700	0
102	20231201	191200	309127000	136700	136700	136700	136700	0
103	20231201	191100	309127000	136700	136700	136700	136700	0
104	20231201	191000	309127000	136700	136700	136700	136700	0
105	20231201	190900	309127000	136700	136700	136700	136700	0
106	20231201	190800	309127000	136700	136700	136700	136700	0
107	20231201	190700	309127000	136700	136700	136700	136700	0
108	20231201	190600	309127000	136700	136700	136700	136700	0
109	20231201	190500	309127000	136700	136700	136700	136700	0
110	20231201	190400	309127000	136700	136700	136700	136700	0
111	20231201	190300	309127000	136700	136700	136700	136700	0
112	20231201	190200	309127000	136700	136700	136700	136700	0
113	20231201	190100	309127000	136700	136700	136700	136700	0
114	20231201	190000	309127000	136700	136700	136700	136700	0
115	20231201	185900	309127000	136700	136700	136700	136700	0
116	20231201	185800	309127000	136700	136700	136700	136700	0
117	20231201	185700	309127000	136700	136700	136700	136700	0
118	20231201	185600	309127000	136700	136700	136700	136700	0
119	20231201	185500	309127000	136700	136700	136700	136700	0
120	20231201	185400	309127000	136700	136700	136700	136700	0
121	20231201	185300	309127000	136700	136700	136700	136700	0
122	20231201	185200	309127000	136700	136700	136700	136700	21
123	20231201	185100	309127000	136700	136700	136700	136700	0
124	20231201	185000	309127000	136700	136700	136700	136700	0
125	20231201	184900	309127000	136700	136700	136700	136700	0
126	20231201	184800	309127000	136700	136700	136700	136700	0
127	20231201	184700	309127000	136700	136700	136700	136700	0
128	20231201	184600	309127000	136700	136700	136700	136700	0
129	20231201	184500	309127000	136700	136700	136700	136700	0
130	20231201	184400	309127000	136700	136700	136700	136700	0
131	20231201	184300	309127000	136700	136700	136700	136700	0
132	20231201	184200	309127000	136700	136700	136700	136700	0
133	20231201	184100	309127000	136700	136700	136700	136700	0
134	20231201	184000	309127000	136700	136700	136700	136700	0
135	20231201	183900	309127000	136700	136700	136700	136700	0
136	20231201	183800	309127000	136700	136700	136700	136700	0
137	20231201	183700	309127000	136700	136700	136700	136700	0
138	20231201	183600	309127000	136700	136700	136700	136700	0
139	20231201	183500	309127000	136700	136700	136700	136700	0
140	20231201	183400	309127000	136700	136700	136700	136700	0
141	20231201	183300	309127000	136700	136700	136700	136700	0
142	20231201	183200	309127000	136700	136700	136700	136700	0
143	20231201	183100	309127000	136700	136700	136700	136700	0
144	20231201	183000	309127000	136700	136700	136700	136700	0
145	20231201	182900	309127000	136700	136700	136700	136700	0
146	20231201	182800	309127000	136700	136700	136700	136700	0
147	20231201	182700	309127000	136700	136700	136700	136700	0
148	20231201	182600	309127000	136700	136700	136700	136700	0
149	20231201	182500	309127000	136700	136700	136700	136700	0
150	20231201	182400	309127000	136700	136700	136700	136700	0
151	20231201	182300	309127000	136700	136700	136700	136700	0
152	20231201	182200	309127000	136700	136700	136700	136700	21
153	20231201	182100	309127000	136700	136700	136700	136700	0
154	20231201	182000	309127000	136700	136700	136700	136700	0
155	20231201	181900	309127000	136700	136700	136700	136700	0
156	20231201	181800	309127000	136700	136700	136700	136700	0
157	20231201	181700	309127000	136700	136700	136700	136700	0
158	20231201	181600	309127000	136700	136700	136700	136700	0
159	20231201	181500	309127000	136700	136700	136700	136700	0
160	20231201	181400	309127000	136700	136700	136700	136700	0
161	20231201	181300	309127000	136700	136700	136700	136700	0
162	20231201	181200	309127000	136700	136700	136700	136700	0
163	20231201	181100	309127000	136700	136700	136700	136700	0
164	20231201	181000	309127000	136700	136700	136700	136700	0
165	20231201	180900	309127000	136700	136700	136700	136700	0
166	20231201	180800	309127000	136700	136700	136700	136700	0
167	20231201	180700	309127000	136700	136700	136700	136700	0
168	20231201	180600	309127000	136700	136700	136700	136700	0
169	20231201	180500	309127000	136700	136700	136700	136700	0
170	20231201	180400	309127000	136700	136700	136700	136700	0
171	20231201	180300	309127000	136700	136700	136700	136700	0
172	20231201	180200	309127000	136700	136700	136700	136700	0
173	20231201	180100	309127000	136700	136700	136700	136700	0
174	20231201	180000	309127000	136700	136700	136700	136700	0
175	20231201	175900	309127000	136700	136700	136700	136700	0
176	20231201	175800	309127000	136700	136700	136700	136700	0
177	20231201	175700	309127000	136700	136700	136700	136700	0
178	20231201	175600	309127000	136700	136700	136700	136700	0
179	20231201	175500	309127000	136700	136700	136700	136700	0
180	20231201	175400	309127000	136700	136700	136700	136700	0
181	20231201	175300	309127000	136700	136700	136700	136700	0
182	20231201	175200	309127000	136700	136700	136700	136700	21
183	20231201	175100	309127000	136700	136700	136700	136700	0
184	20231201	175000	309127000	136700	136700	136700	136700	0
185	20231201	174900	309127000	136700	136700	136700	136700	0
186	20231201	174800	309127000	136700	136700	136700	136700	0
187	20231201	174700	309127000	136700	136700	136700	136700	0
188	20231201	174600	309127000	136700	136700	136700	136700	0
189	20231201	174500	309127000	136700	136700	136700	136700	0
190	20231201	174400	309127000	136700	136700	136700	136700	0
191	20231201	174300	309127000	136700	136700	136700	136700	0
192	20231201	174200	309127000	136700	136700	136700	136700	0
193	20231201	174100	309127000	136700	136700	136700	136700	0
194	20231201	174000	309127000	136700	136700	136700	136700	0
195	20231201	173900	309127000	136700	136700	136700	136700	0
196	20231201	173800	309127000	136700	136700	136700	136700	0
197	20231201	173700	309127000	136700	136700	136700	136700	0
198	20231201	173600	309127000	136700	136700	136700	136700	0
199	20231201	173500	309127000	136700	136700	136700	136700	0
200	20231201	173400	309127000	136700	136700	136700	136700	0
201	20231201	173300	309127000	136700	136700	136700	136700	0
202	20231201	173200	309127000	136700	136700	136700	136700	0
203	20231201	173100	309127000	136700	136700	136700	136700	0
204	20231201	173000	309127000	136700	136700	136700	136700	0
205	20231201	172900	309127000	136700	136700	136700	136700	0
206	20231201	172800	309127000	136700	136700	136700	136700	0
207	20231201	172700	309127000	136700	136700	136700	136700	0
208	20231201	172600	309127000	136700	136700	136700	136700	0
209	20231201	172500	309127000	136700	136700	136700	136700	0
210	20231201	172400	309127000	136700	136700	136700	136700	0
211	20231201	172300	309127000	136700	136700	136700	136700	0
212	20231201	172200	309127000	136700	136700	136700	136700	21
213	20231201	172100	309127000	136700	136700	136700	136700	0
214	20231201	172000	309127000	136700	136700	136700	136700	0
215	20231201	171900	309127000	136700	136700	136700	136700	0
216	20231201	171800	309127000	136700	136700	136700	136700	0
217	20231201	171700	309127000	136700	136700	136700	136700	0
218	20231201	171600	309127000	136700	136700	136700	136700	0
219	20231201	171500	309127000	136700	136700	136700	136700	0
220	20231201	171400	309127000	136700	136700	136700	136700	0
221	20231201	171300	309127000	136700	136700	136700	136700	0
222	20231201	171200	309127000	136700	136700	136700	136700	0
223	20231201	171100	309127000	136700	136700	136700	136700	0
224	20231201	171000	309127000	136700	136700	136700	136700	0
225	20231201	170900	309127000	136700	136700	136700	136700	0
226	20231201	170800	309127000	136700	136700	136700	136700	0
227	20231201	170700	309127000	136700	136700	136700	136700	0
228	20231201	170600	309127000	136700	136700	136700	136700	0
229	20231201	170500	309127000	136700	136700	136700	136700	0
230	20231201	170400	309127000	136700	136700	136700	136700	0
231	20231201	170300	309127000	136700	136700	136700	136700	0
232	20231201	170200	309127000	136700	136700	136700	136700	0
233	20231201	170100	309127000	136700	136700	136700	136700	0
234	20231201	170000	309127000	136700	136700	136700	136700	0
235	20231201	165900	309127000	136700	136700	136700	136700	0
236	20231201	165800	309127000	136700	136700	136700	136700	0
237	20231201	165700	309127000	136700	136700	136700	136700	0
238	20231201	165600	309127000	136700	136700	136700	136700	0
239	20231201	165500	309127000	136700	136700	136700	136700	0
240	20231201	165400	309127000	136700	136700	136700	136700	0
241	20231201	165300	309127000	136700	136700	136700	136700	0
242	20231201	165200	309127000	136700	136700	136700	136700	21
243	20231201	165100	309127000	136700	136700	136700	136700	0
244	20231201	165000	309127000	136700	136700	136700	136700	0
245	20231201	164900	309127000	136700	136700	136700	136700	0
246	20231201	164800	309127000	136700	136700	136700	136700	0
247	20231201	164700	309127000	136700	136700	136700	136700	0
248	20231201	164600	309127000	136700	136700	136700	136700	0
249	20231201	164500	309127000	136700	136700	136700	136700	0
250	20231201	164400	309127000	136700	136700	136700	136700	0
251	20231201	164300	309127000	136700	136700	136700	136700	0
252	20231201	164200	309127000	136700	136700	136700	136700	0
253	20231201	164100	309127000	136700	136700	136700	136700	0
254	20231201	164000	309127000	136700	136700	136700	136700	0
255	20231201	163900	309127000	136700	136700	136700	136700	0
256	20231201	163800	309127000	136700	136700	136700	136700	0
257	20231201	163700	309127000	136700	136700	136700	136700	0
258	20231201	163600	309127000	136700	136700	136700	136700	0
259	20231201	163500	309127000	136700	136700	136700	136700	0
260	20231201	163400	309127000	136700	136700	136700	136700	0
261	20231201	163300	309127000	136700	136700	136700	136700	0
262	20231201	163200	309127000	136700	136700	136700	136700	0
263	20231201	163100	309127000	136700	136700	136700	136700	0
264	20231201	163000	309127000	136700	136700	136700	136700	0
265	20231201	162900	309127000	136700	136700	136700	136700	0
266	20231201	162800	309127000	136700	136700	136700	136700	0
267	20231201	162700	309127000	136700	136700	136700	136700	0
268	20231201	162600	309127000	136700	136700	136700	136700	0
269	20231201	162500	309127000	136700	136700	136700	136700	0
270	20231201	162400	309127000	136700	136700	136700	136700	0
271	20231201	162300	309127000	136700	136700	136700	136700	0
272	20231201	162200	309127000	136700	136700	136700	136700	21
273	20231201	162100	309127000	136700	136700	136700	136700	0
274	20231201	162000	309127000	136700	136700	136700	136700	0
275	20231201	161900	309127000	136700	136700	136700	136700	0
276	20231201	161800	309127000	136700	136700	136700	136700	0
277	20231201	161700	309127000	136700	136700	136700	136700	0
278	20231201	161600	309127000	136700	136700	136700	136700	0
279	20231201	161500	309127000	136700	136700	136700	136700	0
280	20231201	161400	309127000	136700	136700	136700	136700	0
281	20231201	161300	309127000	136700	136700	136700	136700	0
282	20231201	161200	309127000	136700	136700	136700	136700	0
283	20231201	161100	309127000	136700	136700	136700	136700	0
284	20231201	161000	309127000	136700	136700	136700	136700	0
285	20231201	160900	309127000	136700	136700	136700	136700	0
286	20231201	160800	309127000	136700	136700	136700	136700	0
287	20231201	160700	309127000	136700	136700	136700	136700	0
288	20231201	160600	309127000	136700	136700	136700	136700	0
289	20231201	160500	309127000	136700	136700	136700	136700	0
290	20231201	160400	309127000	136700	136700	136700	136700	0
291	20231201	160300	309127000	136700	136700	136700	136700	0
292	20231201	160200	309127000	136700	136700	136700	136700	0
293	20231201	160100	309127000	136700	136700	136700	136700	0
294	20231201	160000	309127000	136700	136700	136700	136700	0
295	20231201	155900	309127000	136700	136700	136700	136700	0
296	20231201	155800	309127000	136700	136700	136700	136700	0
297	20231201	155700	309127000	136700	136700	136700	136700	0
298	20231201	155600	309127000	136700	136700	136700	136700	0
299	20231201	155500	309127000	136700	136700	136700	136700	0
300	20231201	155400	309127000	136700	136700	136700	136700	0
301	20231201	155300	309127000	136700	136700	136700	136700	0
302	20231201	155200	309127000	136700	136700	136700	136700	21
303	20231201	155100	309127000	136700	136700	136700	136700	0
304	20231201	155000	309127000	136700	136700	136700	136700	0
305	20231201	154900	309127000	136700	136700	136700	136700	0
306	20231201	154800	309127000	136700	136700	136700	136700	0
307	20231201	154700	309127000	136700	136700	136700	136700	0
308	20231201	154600	309127000	136700	136700	136700	136700	0
309	20231201	154500	309127000	136700	136700	136700	136700	0
310	20231201	154400	309127000	136700	136700	136700	136700	0
311	20231201	154300	309127000	136700	136700	136700	136700	0
312	20231201	154200	309127000	136700	136700	136700	136700	0
313	20231201	154100	309127000	136700	136700	136700	136700	0
314	20231201	154000	309127000	136700	136700	136700	136700	0
315	20231201	153900	309127000	136700	136700	136700	136700	0
316	20231201	153800	309127000	136700	136700	136700	136700	0
317	20231201	153700	309127000	136700	136700	136700	136700	0
318	20231201	153600	309127000	136700	136700	136700	136700	0
319	20231201	153500	309127000	136700	136700	136700	136700	0
320	20231201	153400	309127000	136700	136700	136700	136700	0
321	20231201	153300	309127000	136700	136700	136700	136700	0
322	20231201	153200	309127000	136700	136700	136700	136700	0
323	20231201	153100	309127000	136700	136700	136700	136700	0
324	20231201	153000	309127000	136700	136700	136700	136700	21
325	20231201	152900	306256300	136600	136600	136600	136600	0
326	20231201	152800	306256300	136600	136600	136600	136600	0
327	20231201	152700	306256300	136600	136600	136600	136600	0
328	20231201	152600	306256300	136600	136600	136600	136600	0
329	20231201	152500	306256300	136600	136600	136600	136600	0
330	20231201	152400	306256300	136600	136600	136600	136600	0
331	20231201	152300	306256300	136600	136600	136600	136600	0
332	20231201	152200	306256300	136600	136600	136600	136600	0
333	20231201	152100	306256300	136600	136600	136600	136600	0
334	20231201	152000	306256300	136600	136600	136600	136600	0
335	20231201	151900	306256300	136600	136600	136600	136600	6
336	20231201	151800	305436700	136700	136500	136700	136500	7
337	20231201	151700	304480400	136600	136500	136600	136300	9
338	20231201	151600	303251900	136600	136600	136600	136600	0
339	20231201	151500	303251900	136600	136400	136600	136400	11
340	20231201	151400	301750900	136400	136400	136500	136300	4
341	20231201	151300	301205300	136400	136400	136400	136400	4
342	20231201	151200	300659700	136500	136400	136500	136400	4
343	20231201	151100	300113900	136400	136300	136400	136300	6
344	20231201	151000	299295900	136400	136300	136400	136200	8
345	20231201	150900	298205500	136300	136300	136300	136300	3
346	20231201	150800	297796600	136300	136300	136300	136300	1
347	20231201	150700	297660300	136300	136200	136300	136200	2
348	20231201	150600	297387800	136300	136200	136300	136200	2
349	20231201	150500	297115300	136300	136200	136300	136200	3
350	20231201	150400	296706500	136200	136200	136200	136200	1
351	20231201	150300	296570300	136300	136300	136300	136300	0
352	20231201	150200	296570300	136300	136300	136300	136300	1
353	20231201	150100	296434000	136300	136200	136300	136200	3
354	20231201	150000	296025300	136300	136200	136300	136200	2
355	20231201	145900	295752800	136200	136200	136200	136200	0
356	20231201	145800	295752800	136200	136300	136300	136200	2
357	20231201	145700	295480300	136300	136300	136300	136300	1
358	20231201	145600	295344000	136300	136100	136300	136100	2
359	20231201	145500	295071600	136400	136400	136400	136400	0
360	20231201	145400	295071600	136400	136300	136400	136000	7
361	20231201	145300	294118100	136300	135800	136300	135800	10
362	20231201	145200	292759600	135800	135700	135800	135700	18
363	20231201	145100	290316900	135700	135700	135700	135700	0
364	20231201	145000	290316900	135700	135700	135700	135700	0
365	20231201	144900	290316900	135700	135700	135700	135700	5
366	20231201	144800	289638400	135700	135700	135700	135700	0
367	20231201	144700	289638400	135700	135400	135700	135400	15
368	20231201	144600	287606200	135400	134600	135400	134500	33
369	20231201	144500	283163200	134400	135100	135100	134400	130
370	20231201	144400	265662400	135900	135900	135900	135900	0
371	20231201	144300	265662400	135900	135900	135900	135900	1
372	20231201	144200	265526500	133200	136200	136200	129000	206
373	20231201	144100	237815600	136400	136400	136400	136400	0
374	20231201	144000	237815600	136400	136400	136400	136400	0
375	20231201	143900	237815600	136400	136300	136400	136300	2
376	20231201	143800	237542900	136300	136300	136300	136300	2
377	20231201	143700	237270300	136300	136300	136300	136300	0
378	20231201	143600	237270300	136300	136300	136300	136300	0
379	20231201	143500	237270300	136300	136300	136300	136300	0
380	20231201	143400	237270300	136300	136300	136300	136300	0
381	20231201	143300	237270300	136300	136300	136300	136300	0
382	20231201	143200	237270300	136300	136300	136300	136300	2
383	20231201	143100	236997700	136200	136200	136200	136200	0
384	20231201	143000	236997700	136200	136200	136200	136200	0
385	20231201	142900	236997700	136200	136200	136200	136200	0
386	20231201	142800	236997700	136200	136200	136200	136200	1
387	20231201	142700	236861500	136200	136200	136200	136200	0
388	20231201	142600	236861500	136200	136200	136200	136200	2
389	20231201	142500	236589100	136100	136100	136100	136100	0
390	20231201	142400	236589100	136100	136100	136100	136100	0
391	20231201	142300	236589100	136100	136100	136100	136100	0
392	20231201	142200	236589100	136100	136100	136100	136100	0
393	20231201	142100	236589100	136100	136100	136100	136100	0
394	20231201	142000	236589100	136100	136100	136100	136100	0
395	20231201	141900	236589100	136100	136100	136100	136100	0
396	20231201	141800	236589100	136100	136100	136100	136100	0
397	20231201	141700	236589100	136100	136100	136100	136100	0
398	20231201	141600	236589100	136100	136100	136100	136100	0
399	20231201	141500	236589100	136100	136100	136100	136100	0
400	20231201	141400	236589100	136100	136100	136100	136100	0
401	20231201	141300	236589100	136100	136100	136100	136100	0
402	20231201	141200	236589100	136100	136100	136100	136100	0
403	20231201	141100	236589100	136100	136100	136100	136100	0
404	20231201	141000	236589100	136100	136100	136100	136100	0
405	20231201	140900	236589100	136100	136100	136100	136100	1
406	20231201	140800	236453000	136200	136200	136200	136200	0
407	20231201	140700	236453000	136200	136200	136200	136200	0
408	20231201	140600	236453000	136200	136200	136200	136200	0
409	20231201	140500	236453000	136200	136200	136200	136200	0
410	20231201	140400	236453000	136200	136200	136200	136200	0
411	20231201	140300	236453000	136200	136200	136200	136200	0
412	20231201	140200	236453000	136200	136200	136200	136200	0
413	20231201	140100	236453000	136200	136200	136200	136200	1
414	20231201	140000	236316800	136200	136200	136200	136200	0
415	20231201	135900	236316800	136200	136200	136200	136200	0
416	20231201	135800	236316800	136200	136200	136200	136200	0
417	20231201	135700	236316800	136200	136200	136200	136200	0
418	20231201	135600	236316800	136200	136200	136200	136200	2
419	20231201	135500	236044400	136000	136000	136000	136000	0
420	20231201	135400	236044400	136000	136000	136000	136000	0
421	20231201	135300	236044400	136000	136000	136000	136000	0
422	20231201	135200	236044400	136000	136000	136000	136000	0
423	20231201	135100	236044400	136000	136000	136000	136000	0
424	20231201	135000	236044400	136000	136000	136000	136000	0
425	20231201	134900	236044400	136000	136000	136000	136000	0
426	20231201	134800	236044400	136000	136000	136000	136000	0
427	20231201	134700	236044400	136000	136000	136000	136000	0
428	20231201	134600	236044400	136000	136000	136000	136000	0
429	20231201	134500	236044400	136000	136000	136000	136000	0
430	20231201	134400	236044400	136000	136000	136000	136000	0
431	20231201	134300	236044400	136000	136000	136000	136000	0
432	20231201	134200	236044400	136000	136000	136000	136000	0
433	20231201	134100	236044400	136000	136000	136000	136000	0
434	20231201	134000	236044400	136000	136000	136000	136000	0
435	20231201	133900	236044400	136000	136000	136000	136000	0
436	20231201	133800	236044400	136000	136000	136000	136000	0
437	20231201	133700	236044400	136000	136000	136000	136000	11
438	20231201	133600	234548400	136200	136200	136200	136200	0
439	20231201	133500	234548400	136200	136200	136200	136200	0
440	20231201	133400	234548400	136200	136200	136200	136200	0
441	20231201	133300	234548400	136200	136200	136200	136200	0
442	20231201	133200	234548400	136200	136200	136200	136200	0
443	20231201	133100	234548400	136200	136200	136200	136200	0
444	20231201	133000	234548400	136200	136200	136200	136200	3
445	20231201	132900	234139800	136000	136000	136000	136000	0
446	20231201	132800	234139800	136000	136000	136000	136000	0
447	20231201	132700	234139800	136000	136000	136000	136000	0
448	20231201	132600	234139800	136000	136000	136000	136000	0
449	20231201	132500	234139800	136000	136000	136000	136000	10
450	20231201	132400	232779800	136000	136000	136000	136000	0
451	20231201	132300	232779800	136000	136000	136000	136000	10
452	20231201	132200	231419800	136200	136200	136200	136200	0
453	20231201	132100	231419800	136200	136200	136200	136200	0
454	20231201	132000	231419800	136200	136200	136200	136200	0
455	20231201	131900	231419800	136200	136200	136200	136200	0
456	20231201	131800	231419800	136200	136200	136200	136200	0
457	20231201	131700	231419800	136200	136200	136200	136200	1
458	20231201	131600	231283600	136000	136000	136000	136000	0
459	20231201	131500	231283600	136000	136000	136000	136000	0
460	20231201	131400	231283600	136000	136000	136000	136000	0
461	20231201	131300	231283600	136000	136000	136000	136000	0
462	20231201	131200	231283600	136000	136000	136000	136000	0
463	20231201	131100	231283600	136000	136000	136000	136000	0
464	20231201	131000	231283600	136000	136000	136000	136000	0
465	20231201	130900	231283600	136000	136000	136000	136000	0
466	20231201	130800	231283600	136000	136000	136000	136000	0
467	20231201	130700	231283600	136000	136000	136000	136000	1
468	20231201	130600	231147600	135900	135900	135900	135900	0
469	20231201	130500	231147600	135900	135900	135900	135900	0
470	20231201	130400	231147600	135900	135900	135900	135900	0
471	20231201	130300	231147600	135900	135900	135900	135900	0
472	20231201	130200	231147600	135900	136000	136000	135900	9
473	20231201	130100	229924300	136000	136000	136000	136000	0
474	20231201	130000	229924300	136000	136000	136000	136000	0
475	20231201	125900	229924300	136000	136000	136000	136000	2
476	20231201	125800	229652300	136200	136200	136200	136200	0
477	20231201	125700	229652300	136200	136200	136200	136200	0
478	20231201	125600	229652300	136200	136200	136200	136200	0
479	20231201	125500	229652300	136200	136200	136200	136200	0
480	20231201	125400	229652300	136200	136200	136200	136200	0
481	20231201	125300	229652300	136200	136200	136200	136200	0
482	20231201	125200	229652300	136200	136200	136200	136200	0
483	20231201	125100	229652300	136200	136200	136200	136200	0
484	20231201	125000	229652300	136200	136200	136200	136200	0
485	20231201	124900	229652300	136200	136200	136200	136200	0
486	20231201	124800	229652300	136200	136200	136200	136200	0
487	20231201	124700	229652300	136200	136200	136200	136200	0
488	20231201	124600	229652300	136200	136200	136200	136200	0
489	20231201	124500	229652300	136200	136200	136200	136200	0
490	20231201	124400	229652300	136200	136200	136200	136200	0
491	20231201	124300	229652300	136200	136200	136200	136200	0
492	20231201	124200	229652300	136200	136200	136200	136200	0
493	20231201	124100	229652300	136200	136200	136200	136200	0
494	20231201	124000	229652300	136200	136200	136200	136200	0
495	20231201	123900	229652300	136200	136200	136200	136200	0
496	20231201	123800	229652300	136200	136200	136200	136200	0
497	20231201	123700	229652300	136200	136200	136200	136200	0
498	20231201	123600	229652300	136200	136200	136200	136200	0
499	20231201	123500	229652300	136200	136200	136200	136200	0
500	20231201	123400	229652300	136200	136200	136200	136200	0
501	20231201	123300	229652300	136200	136200	136200	136200	0
502	20231201	123200	229652300	136200	136200	136200	136200	0
503	20231201	123100	229652300	136200	136200	136200	136200	0
504	20231201	123000	229652300	136200	136200	136200	136200	0
505	20231201	122900	229652300	136200	136200	136200	136200	0
506	20231201	122800	229652300	136200	136200	136200	136200	0
507	20231201	122700	229652300	136200	136200	136200	136200	0
508	20231201	122600	229652300	136200	136200	136200	136200	0
509	20231201	122500	229652300	136200	136200	136200	136200	0
510	20231201	122400	229652300	136200	136200	136200	136200	0
511	20231201	122300	229652300	136200	136200	136200	136200	0
512	20231201	122200	229652300	136200	136200	136200	136200	0
513	20231201	122100	229652300	136200	136200	136200	136200	0
514	20231201	122000	229652300	136200	136200	136200	136200	0
515	20231201	121900	229652300	136200	136200	136200	136200	0
516	20231201	121800	229652300	136200	136200	136200	136200	0
517	20231201	121700	229652300	136200	136200	136200	136200	0
518	20231201	121600	229652300	136200	136200	136200	136200	0
519	20231201	121500	229652300	136200	136200	136200	136200	0
520	20231201	121400	229652300	136200	136200	136200	136200	1
521	20231201	121300	229516100	136200	136200	136200	136200	0
522	20231201	121200	229516100	136200	136200	136200	136200	0
523	20231201	121100	229516100	136200	136200	136200	136200	0
524	20231201	121000	229516100	136200	136200	136200	136200	0
525	20231201	120900	229516100	136200	136200	136200	136200	0
526	20231201	120800	229516100	136200	136200	136200	136200	0
527	20231201	120700	229516100	136200	136200	136200	136200	0
528	20231201	120600	229516100	136200	136200	136200	136200	0
529	20231201	120500	229516100	136200	136200	136200	136200	0
530	20231201	120400	229516100	136200	136200	136200	136200	0
531	20231201	120300	229516100	136200	136200	136200	136200	0
532	20231201	120200	229516100	136200	136200	136200	136200	0
533	20231201	120100	229516100	136200	136200	136200	136200	0
534	20231201	120000	229516100	136200	136200	136200	136200	0
535	20231201	115900	229516100	136200	136200	136200	136200	0
536	20231201	115800	229516100	136200	136200	136200	136200	0
537	20231201	115700	229516100	136200	136200	136200	136200	0
538	20231201	115600	229516100	136200	136200	136200	136200	0
539	20231201	115500	229516100	136200	136200	136200	136200	0
540	20231201	115400	229516100	136200	136200	136200	136200	0
541	20231201	115300	229516100	136200	136200	136200	136200	0
542	20231201	115200	229516100	136200	136200	136200	136200	0
543	20231201	115100	229516100	136200	136200	136200	136200	0
544	20231201	115000	229516100	136200	136200	136200	136200	0
545	20231201	114900	229516100	136200	136200	136200	136200	0
546	20231201	114800	229516100	136200	136200	136200	136200	0
547	20231201	114700	229516100	136200	136200	136200	136200	0
548	20231201	114600	229516100	136200	136200	136200	136200	0
549	20231201	114500	229516100	136200	136200	136200	136200	1
550	20231201	114400	229379900	136000	136000	136000	136000	0
551	20231201	114300	229379900	136000	136000	136000	136000	14
552	20231201	114200	227475900	136100	136100	136100	136100	0
553	20231201	114100	227475900	136100	136100	136100	136100	0
554	20231201	114000	227475900	136100	136100	136100	136100	0
555	20231201	113900	227475900	136100	136100	136100	136100	0
556	20231201	113800	227475900	136100	136100	136100	136100	0
557	20231201	113700	227475900	136100	136100	136100	136100	0
558	20231201	113600	227475900	136100	136100	136100	136100	0
559	20231201	113500	227475900	136100	136100	136100	136100	0
560	20231201	113400	227475900	136100	136100	136100	136100	0
561	20231201	113300	227475900	136100	136100	136100	136100	2
562	20231201	113200	227203700	136000	136000	136000	136000	0
563	20231201	113100	227203700	136000	136000	136000	136000	0
564	20231201	113000	227203700	136000	136000	136000	136000	0
565	20231201	112900	227203700	136000	136000	136000	136000	0
566	20231201	112800	227203700	136000	136000	136000	136000	0
567	20231201	112700	227203700	136000	136000	136000	136000	0
568	20231201	112600	227203700	136000	136000	136000	136000	0
569	20231201	112500	227203700	136000	136000	136000	136000	0
570	20231201	112400	227203700	136000	136000	136000	136000	0
571	20231201	112300	227203700	136000	136000	136000	136000	0
572	20231201	112200	227203700	136000	136000	136000	136000	0
573	20231201	112100	227203700	136000	136000	136000	136000	0
574	20231201	112000	227203700	136000	136000	136000	136000	0
575	20231201	111900	227203700	136000	136000	136000	136000	0
576	20231201	111800	227203700	136000	136000	136000	136000	0
577	20231201	111700	227203700	136000	136000	136000	136000	0
578	20231201	111600	227203700	136000	136000	136000	136000	0
579	20231201	111500	227203700	136000	136000	136000	136000	0
580	20231201	111400	227203700	136000	136000	136000	136000	0
581	20231201	111300	227203700	136000	136000	136000	136000	0
582	20231201	111200	227203700	136000	136000	136000	136000	0
583	20231201	111100	227203700	136000	136000	136000	136000	0
584	20231201	111000	227203700	136000	136000	136000	136000	0
585	20231201	110900	227203700	136000	136000	136000	136000	0
586	20231201	110800	227203700	136000	136000	136000	136000	0
587	20231201	110700	227203700	136000	136000	136000	136000	0
588	20231201	110600	227203700	136000	136000	136000	136000	0
589	20231201	110500	227203700	136000	136000	136000	136000	0
590	20231201	110400	227203700	136000	136000	136000	136000	0
591	20231201	110300	227203700	136000	136000	136000	136000	11
592	20231201	110200	225707700	136000	136000	136000	136000	0
593	20231201	110100	225707700	136000	136000	136000	136000	0
594	20231201	110000	225707700	136000	136000	136000	136000	0
595	20231201	105900	225707700	136000	136000	136000	136000	0
596	20231201	105800	225707700	136000	136000	136000	136000	0
597	20231201	105700	225707700	136000	136000	136000	136000	0
598	20231201	105600	225707700	136000	136000	136000	136000	0
599	20231201	105500	225707700	136000	136000	136000	136000	0
600	20231201	105400	225707700	136000	136000	136000	136000	0
601	20231201	105300	225707700	136000	136000	136000	136000	0
602	20231201	105200	225707700	136000	136000	136000	136000	0
603	20231201	105100	225707700	136000	136000	136000	136000	0
604	20231201	105000	225707700	136000	136000	136000	136000	0
605	20231201	104900	225707700	136000	136000	136000	136000	0
606	20231201	104800	225707700	136000	136000	136000	136000	0
607	20231201	104700	225707700	136000	136000	136000	136000	0
608	20231201	104600	225707700	136000	136000	136000	136000	0
609	20231201	104500	225707700	136000	136000	136000	136000	0
610	20231201	104400	225707700	136000	136000	136000	136000	0
611	20231201	104300	225707700	136000	136000	136000	136000	0
612	20231201	104200	225707700	136000	136000	136000	136000	0
613	20231201	104100	225707700	136000	136000	136000	136000	0
614	20231201	104000	225707700	136000	136000	136000	136000	0
615	20231201	103900	225707700	136000	136000	136000	136000	2
616	20231201	103800	225435700	136300	136300	136300	136300	0
617	20231201	103700	225435700	136300	136300	136300	136300	0
618	20231201	103600	225435700	136300	136300	136300	136300	0
619	20231201	103500	225435700	136300	136300	136300	136300	0
620	20231201	103400	225435700	136300	136300	136300	136300	0
621	20231201	103300	225435700	136300	136300	136300	136300	0
622	20231201	103200	225435700	136300	136300	136300	136300	0
623	20231201	103100	225435700	136300	136300	136300	136300	0
624	20231201	103000	225435700	136300	136300	136300	136300	0
625	20231201	102900	225435700	136300	136300	136300	136300	0
626	20231201	102800	225435700	136300	136300	136300	136300	0
627	20231201	102700	225435700	136300	136300	136300	136300	0
628	20231201	102600	225435700	136300	136300	136300	136300	0
629	20231201	102500	225435700	136300	136300	136300	136300	0
630	20231201	102400	225435700	136300	136300	136300	136300	0
631	20231201	102300	225435700	136300	136300	136300	136300	0
632	20231201	102200	225435700	136300	136300	136300	136300	0
633	20231201	102100	225435700	136300	136300	136300	136300	0
634	20231201	102000	225435700	136300	136300	136300	136300	0
635	20231201	101900	225435700	136300	136300	136300	136300	0
636	20231201	101800	225435700	136300	136300	136300	136300	0
637	20231201	101700	225435700	136300	136300	136300	136300	0
638	20231201	101600	225435700	136300	136300	136300	136300	0
639	20231201	101500	225435700	136300	136300	136300	136300	0
640	20231201	101400	225435700	136300	136300	136300	136300	0
641	20231201	101300	225435700	136300	136300	136300	136300	0
642	20231201	101200	225435700	136300	136300	136300	136300	0
643	20231201	101100	225435700	136300	136300	136300	136300	0
644	20231201	101000	225435700	136300	136300	136300	136300	0
645	20231201	100900	225435700	136300	136300	136300	136300	0
646	20231201	100800	225435700	136300	136300	136300	136300	0
647	20231201	100700	225435700	136300	136300	136300	136300	0
648	20231201	100600	225435700	136300	136300	136300	136300	0
649	20231201	100500	225435700	136300	136300	136300	136300	0
650	20231201	100400	225435700	136300	136300	136300	136300	0
651	20231201	100300	225435700	136300	136300	136300	136300	0
652	20231201	100200	225435700	136300	136300	136300	136300	1
653	20231201	100100	225299400	136300	136100	136300	136100	3
654	20231201	100000	224890700	136300	136300	136300	136300	0
655	20231201	095900	224890700	136300	136300	136300	136300	1
656	20231201	095800	224754400	136000	136000	136000	136000	1
657	20231201	095700	224618400	135900	135900	135900	135900	11
658	20231201	095600	223123500	136000	136000	136000	136000	6
659	20231201	095500	222307500	136000	136000	136000	136000	0
660	20231201	095400	222307500	136000	136000	136000	136000	0
661	20231201	095300	222307500	136000	136000	136000	136000	0
662	20231201	095200	222307500	136000	136000	136000	136000	4
663	20231201	095100	221763500	136400	136400	136400	136400	0
664	20231201	095000	221763500	136400	136400	136400	136400	0
665	20231201	094900	221763500	136400	136400	136400	136400	0
666	20231201	094800	221763500	136400	136100	136400	136100	2
667	20231201	094700	221491000	136000	136000	136000	136000	0
668	20231201	094600	221491000	136000	136000	136000	136000	1
669	20231201	094500	221355000	136600	136600	136600	136600	0
670	20231201	094400	221355000	136600	136600	136600	136600	0
671	20231201	094300	221355000	136600	136600	136600	136600	0
672	20231201	094200	221355000	136600	136600	136600	136600	0
673	20231201	094100	221355000	136600	136600	136600	136600	0
674	20231201	094000	221355000	136600	136600	136600	136600	0
675	20231201	093900	221355000	136600	136600	136600	136600	0
676	20231201	093800	221355000	136600	136600	136600	136600	0
677	20231201	093700	221355000	136600	136600	136600	136600	0
678	20231201	093600	221355000	136600	136600	136600	136600	0
679	20231201	093500	221355000	136600	136600	136600	136600	0
680	20231201	093400	221355000	136600	136600	136600	136600	0
681	20231201	093300	221355000	136600	136600	136600	136600	0
682	20231201	093200	221355000	136600	136600	136600	136600	0
683	20231201	093100	221355000	136600	136600	136600	136600	0
684	20231201	093000	221355000	136600	136600	136600	136600	0
685	20231201	092900	221355000	136600	136600	136600	136600	0
686	20231201	092800	221355000	136600	136600	136600	136600	0
687	20231201	092700	221355000	136600	136600	136600	136600	0
688	20231201	092600	221355000	136600	136600	136600	136600	0
689	20231201	092500	221355000	136600	136600	136600	136600	0
690	20231201	092400	221355000	136600	136600	136600	136600	0
691	20231201	092300	221355000	136600	136600	136600	136600	0
692	20231201	092200	221355000	136600	136600	136600	136600	0
693	20231201	092100	221355000	136600	136600	136600	136600	0
694	20231201	092000	221355000	136600	136600	136600	136600	0
695	20231201	091900	221355000	136600	136600	136600	136600	0
696	20231201	091800	221355000	136600	136600	136600	136600	0
697	20231201	091700	221355000	136600	136600	136600	136600	0
698	20231201	091600	221355000	136600	136600	136600	136600	0
699	20231201	091500	221355000	136600	136600	136600	136600	1
700	20231201	091400	221218400	136600	136000	136600	136000	13
701	20231201	091300	219449800	136000	136000	136000	136000	1
702	20231201	091200	219313800	136900	136900	136900	136900	0
703	20231201	091100	219313800	136900	136900	136900	136900	0
704	20231201	091000	219313800	136900	136900	136900	136900	0
705	20231201	090900	219313800	136900	136900	136900	136900	0
706	20231201	090800	219313800	136900	136900	136900	136900	0
707	20231201	090700	219313800	136900	136900	136900	136900	0
708	20231201	090600	219313800	136900	136900	136900	136900	0
709	20231201	090500	219313800	136900	136900	136900	136900	0
710	20231201	090400	219313800	136900	136900	136900	136900	0
711	20231201	090300	219313800	136900	136900	136900	136900	0
712	20231201	090200	219313800	136900	136900	136900	136900	0
713	20231201	090100	219313800	136900	136900	136900	136900	0
714	20231201	090000	219313800	136900	136900	136900	136900	1602