KissMeData/268280/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	205300	271042600	132900	132900	132900	132900	64
3	20231205	205200	271042600	132900	132900	132900	132900	0
4	20231205	205100	271042600	132900	132900	132900	132900	0
5	20231205	205000	271042600	132900	132900	132900	132900	0
6	20231205	204900	271042600	132900	132900	132900	132900	0
7	20231205	204800	271042600	132900	132900	132900	132900	0
8	20231205	204700	271042600	132900	132900	132900	132900	0
9	20231205	204600	271042600	132900	132900	132900	132900	0
10	20231205	204500	271042600	132900	132900	132900	132900	0
11	20231205	204400	271042600	132900	132900	132900	132900	0
12	20231205	204300	271042600	132900	132900	132900	132900	0
13	20231205	204200	271042600	132900	132900	132900	132900	0
14	20231205	204100	271042600	132900	132900	132900	132900	0
15	20231205	204000	271042600	132900	132900	132900	132900	0
16	20231205	203900	271042600	132900	132900	132900	132900	0
17	20231205	203800	271042600	132900	132900	132900	132900	0
18	20231205	203700	271042600	132900	132900	132900	132900	0
19	20231205	203600	271042600	132900	132900	132900	132900	0
20	20231205	203500	271042600	132900	132900	132900	132900	0
21	20231205	203400	271042600	132900	132900	132900	132900	0
22	20231205	203300	271042600	132900	132900	132900	132900	0
23	20231205	203200	271042600	132900	132900	132900	132900	0
24	20231205	203100	271042600	132900	132900	132900	132900	0
25	20231205	203000	271042600	132900	132900	132900	132900	0
26	20231205	202900	271042600	132900	132900	132900	132900	0
27	20231205	202800	271042600	132900	132900	132900	132900	0
28	20231205	202700	271042600	132900	132900	132900	132900	0
29	20231205	202600	271042600	132900	132900	132900	132900	0
30	20231205	202500	271042600	132900	132900	132900	132900	0
31	20231205	202400	271042600	132900	132900	132900	132900	0
32	20231205	202300	271042600	132900	132900	132900	132900	64
33	20231205	202200	271042600	132900	132900	132900	132900	0
34	20231205	202100	271042600	132900	132900	132900	132900	0
35	20231205	202000	271042600	132900	132900	132900	132900	0
36	20231205	201900	271042600	132900	132900	132900	132900	0
37	20231205	201800	271042600	132900	132900	132900	132900	0
38	20231205	201700	271042600	132900	132900	132900	132900	0
39	20231205	201600	271042600	132900	132900	132900	132900	0
40	20231205	201500	271042600	132900	132900	132900	132900	0
41	20231205	201400	271042600	132900	132900	132900	132900	0
42	20231205	201300	271042600	132900	132900	132900	132900	0
43	20231205	201200	271042600	132900	132900	132900	132900	0
44	20231205	201100	271042600	132900	132900	132900	132900	0
45	20231205	201000	271042600	132900	132900	132900	132900	0
46	20231205	200900	271042600	132900	132900	132900	132900	0
47	20231205	200800	271042600	132900	132900	132900	132900	0
48	20231205	200700	271042600	132900	132900	132900	132900	0
49	20231205	200600	271042600	132900	132900	132900	132900	0
50	20231205	200500	271042600	132900	132900	132900	132900	0
51	20231205	200400	271042600	132900	132900	132900	132900	0
52	20231205	200300	271042600	132900	132900	132900	132900	0
53	20231205	200200	271042600	132900	132900	132900	132900	0
54	20231205	200100	271042600	132900	132900	132900	132900	0
55	20231205	200000	271042600	132900	132900	132900	132900	0
56	20231205	195900	271042600	132900	132900	132900	132900	0
57	20231205	195800	271042600	132900	132900	132900	132900	0
58	20231205	195700	271042600	132900	132900	132900	132900	0
59	20231205	195600	271042600	132900	132900	132900	132900	0
60	20231205	195500	271042600	132900	132900	132900	132900	0
61	20231205	195400	271042600	132900	132900	132900	132900	0
62	20231205	195300	271042600	132900	132900	132900	132900	64
63	20231205	195200	271042600	132900	132900	132900	132900	0
64	20231205	195100	271042600	132900	132900	132900	132900	0
65	20231205	195000	271042600	132900	132900	132900	132900	0
66	20231205	194900	271042600	132900	132900	132900	132900	0
67	20231205	194800	271042600	132900	132900	132900	132900	0
68	20231205	194700	271042600	132900	132900	132900	132900	0
69	20231205	194600	271042600	132900	132900	132900	132900	0
70	20231205	194500	271042600	132900	132900	132900	132900	0
71	20231205	194400	271042600	132900	132900	132900	132900	0
72	20231205	194300	271042600	132900	132900	132900	132900	0
73	20231205	194200	271042600	132900	132900	132900	132900	0
74	20231205	194100	271042600	132900	132900	132900	132900	0
75	20231205	194000	271042600	132900	132900	132900	132900	0
76	20231205	193900	271042600	132900	132900	132900	132900	0
77	20231205	193800	271042600	132900	132900	132900	132900	0
78	20231205	193700	271042600	132900	132900	132900	132900	0
79	20231205	193600	271042600	132900	132900	132900	132900	0
80	20231205	193500	271042600	132900	132900	132900	132900	0
81	20231205	193400	271042600	132900	132900	132900	132900	0
82	20231205	193300	271042600	132900	132900	132900	132900	0
83	20231205	193200	271042600	132900	132900	132900	132900	0
84	20231205	193100	271042600	132900	132900	132900	132900	0
85	20231205	193000	271042600	132900	132900	132900	132900	0
86	20231205	192900	271042600	132900	132900	132900	132900	0
87	20231205	192800	271042600	132900	132900	132900	132900	0
88	20231205	192700	271042600	132900	132900	132900	132900	0
89	20231205	192600	271042600	132900	132900	132900	132900	0
90	20231205	192500	271042600	132900	132900	132900	132900	0
91	20231205	192400	271042600	132900	132900	132900	132900	0
92	20231205	192300	271042600	132900	132900	132900	132900	64
93	20231205	192200	271042600	132900	132900	132900	132900	0
94	20231205	192100	271042600	132900	132900	132900	132900	0
95	20231205	192000	271042600	132900	132900	132900	132900	0
96	20231205	191900	271042600	132900	132900	132900	132900	0
97	20231205	191800	271042600	132900	132900	132900	132900	0
98	20231205	191700	271042600	132900	132900	132900	132900	0
99	20231205	191600	271042600	132900	132900	132900	132900	0
100	20231205	191500	271042600	132900	132900	132900	132900	0
101	20231205	191400	271042600	132900	132900	132900	132900	0
102	20231205	191300	271042600	132900	132900	132900	132900	0
103	20231205	191200	271042600	132900	132900	132900	132900	0
104	20231205	191100	271042600	132900	132900	132900	132900	0
105	20231205	191000	271042600	132900	132900	132900	132900	0
106	20231205	190900	271042600	132900	132900	132900	132900	0
107	20231205	190800	271042600	132900	132900	132900	132900	0
108	20231205	190700	271042600	132900	132900	132900	132900	0
109	20231205	190600	271042600	132900	132900	132900	132900	0
110	20231205	190500	271042600	132900	132900	132900	132900	0
111	20231205	190400	271042600	132900	132900	132900	132900	0
112	20231205	190300	271042600	132900	132900	132900	132900	0
113	20231205	190200	271042600	132900	132900	132900	132900	0
114	20231205	190100	271042600	132900	132900	132900	132900	0
115	20231205	190000	271042600	132900	132900	132900	132900	0
116	20231205	185900	271042600	132900	132900	132900	132900	0
117	20231205	185800	271042600	132900	132900	132900	132900	0
118	20231205	185700	271042600	132900	132900	132900	132900	0
119	20231205	185600	271042600	132900	132900	132900	132900	0
120	20231205	185500	271042600	132900	132900	132900	132900	0
121	20231205	185400	271042600	132900	132900	132900	132900	0
122	20231205	185300	271042600	132900	132900	132900	132900	64
123	20231205	185200	271042600	132900	132900	132900	132900	0
124	20231205	185100	271042600	132900	132900	132900	132900	0
125	20231205	185000	271042600	132900	132900	132900	132900	0
126	20231205	184900	271042600	132900	132900	132900	132900	0
127	20231205	184800	271042600	132900	132900	132900	132900	0
128	20231205	184700	271042600	132900	132900	132900	132900	0
129	20231205	184600	271042600	132900	132900	132900	132900	0
130	20231205	184500	271042600	132900	132900	132900	132900	0
131	20231205	184400	271042600	132900	132900	132900	132900	0
132	20231205	184300	271042600	132900	132900	132900	132900	0
133	20231205	184200	271042600	132900	132900	132900	132900	0
134	20231205	184100	271042600	132900	132900	132900	132900	0
135	20231205	184000	271042600	132900	132900	132900	132900	0
136	20231205	183900	271042600	132900	132900	132900	132900	0
137	20231205	183800	271042600	132900	132900	132900	132900	0
138	20231205	183700	271042600	132900	132900	132900	132900	0
139	20231205	183600	271042600	132900	132900	132900	132900	0
140	20231205	183500	271042600	132900	132900	132900	132900	0
141	20231205	183400	271042600	132900	132900	132900	132900	0
142	20231205	183300	271042600	132900	132900	132900	132900	0
143	20231205	183200	271042600	132900	132900	132900	132900	0
144	20231205	183100	271042600	132900	132900	132900	132900	0
145	20231205	183000	271042600	132900	132900	132900	132900	0
146	20231205	182900	271042600	132900	132900	132900	132900	0
147	20231205	182800	271042600	132900	132900	132900	132900	0
148	20231205	182700	271042600	132900	132900	132900	132900	0
149	20231205	182600	271042600	132900	132900	132900	132900	0
150	20231205	182500	271042600	132900	132900	132900	132900	0
151	20231205	182400	271042600	132900	132900	132900	132900	0
152	20231205	182300	271042600	132900	132900	132900	132900	64
153	20231205	182200	271042600	132900	132900	132900	132900	0
154	20231205	182100	271042600	132900	132900	132900	132900	0
155	20231205	182000	271042600	132900	132900	132900	132900	0
156	20231205	181900	271042600	132900	132900	132900	132900	0
157	20231205	181800	271042600	132900	132900	132900	132900	0
158	20231205	181700	271042600	132900	132900	132900	132900	0
159	20231205	181600	271042600	132900	132900	132900	132900	0
160	20231205	181500	271042600	132900	132900	132900	132900	0
161	20231205	181400	271042600	132900	132900	132900	132900	0
162	20231205	181300	271042600	132900	132900	132900	132900	0
163	20231205	181200	271042600	132900	132900	132900	132900	0
164	20231205	181100	271042600	132900	132900	132900	132900	0
165	20231205	181000	271042600	132900	132900	132900	132900	0
166	20231205	180900	271042600	132900	132900	132900	132900	0
167	20231205	180800	271042600	132900	132900	132900	132900	0
168	20231205	180700	271042600	132900	132900	132900	132900	0
169	20231205	180600	271042600	132900	132900	132900	132900	0
170	20231205	180500	271042600	132900	132900	132900	132900	0
171	20231205	180400	271042600	132900	132900	132900	132900	0
172	20231205	180300	271042600	132900	132900	132900	132900	0
173	20231205	180200	271042600	132900	132900	132900	132900	0
174	20231205	180100	271042600	132900	132900	132900	132900	0
175	20231205	180000	271042600	132900	132900	132900	132900	0
176	20231205	175900	271042600	132900	132900	132900	132900	0
177	20231205	175800	271042600	132900	132900	132900	132900	0
178	20231205	175700	271042600	132900	132900	132900	132900	0
179	20231205	175600	271042600	132900	132900	132900	132900	0
180	20231205	175500	271042600	132900	132900	132900	132900	0
181	20231205	175400	271042600	132900	132900	132900	132900	0
182	20231205	175300	271042600	132900	132900	132900	132900	64
183	20231205	175200	271042600	132900	132900	132900	132900	0
184	20231205	175100	271042600	132900	132900	132900	132900	0
185	20231205	175000	271042600	132900	132900	132900	132900	0
186	20231205	174900	271042600	132900	132900	132900	132900	0
187	20231205	174800	271042600	132900	132900	132900	132900	0
188	20231205	174700	271042600	132900	132900	132900	132900	0
189	20231205	174600	271042600	132900	132900	132900	132900	0
190	20231205	174500	271042600	132900	132900	132900	132900	0
191	20231205	174400	271042600	132900	132900	132900	132900	0
192	20231205	174300	271042600	132900	132900	132900	132900	0
193	20231205	174200	271042600	132900	132900	132900	132900	0
194	20231205	174100	271042600	132900	132900	132900	132900	0
195	20231205	174000	271042600	132900	132900	132900	132900	0
196	20231205	173900	271042600	132900	132900	132900	132900	0
197	20231205	173800	271042600	132900	132900	132900	132900	0
198	20231205	173700	271042600	132900	132900	132900	132900	0
199	20231205	173600	271042600	132900	132900	132900	132900	0
200	20231205	173500	271042600	132900	132900	132900	132900	0
201	20231205	173400	271042600	132900	132900	132900	132900	0
202	20231205	173300	271042600	132900	132900	132900	132900	0
203	20231205	173200	271042600	132900	132900	132900	132900	0
204	20231205	173100	271042600	132900	132900	132900	132900	0
205	20231205	173000	271042600	132900	132900	132900	132900	0
206	20231205	172900	271042600	132900	132900	132900	132900	0
207	20231205	172800	271042600	132900	132900	132900	132900	0
208	20231205	172700	271042600	132900	132900	132900	132900	0
209	20231205	172600	271042600	132900	132900	132900	132900	0
210	20231205	172500	271042600	132900	132900	132900	132900	0
211	20231205	172400	271042600	132900	132900	132900	132900	0
212	20231205	172300	271042600	132900	132900	132900	132900	64
213	20231205	172200	271042600	132900	132900	132900	132900	0
214	20231205	172100	271042600	132900	132900	132900	132900	0
215	20231205	172000	271042600	132900	132900	132900	132900	0
216	20231205	171900	271042600	132900	132900	132900	132900	0
217	20231205	171800	271042600	132900	132900	132900	132900	0
218	20231205	171700	271042600	132900	132900	132900	132900	0
219	20231205	171600	271042600	132900	132900	132900	132900	0
220	20231205	171500	271042600	132900	132900	132900	132900	0
221	20231205	171400	271042600	132900	132900	132900	132900	0
222	20231205	171300	271042600	132900	132900	132900	132900	0
223	20231205	171200	271042600	132900	132900	132900	132900	0
224	20231205	171100	271042600	132900	132900	132900	132900	0
225	20231205	171000	271042600	132900	132900	132900	132900	0
226	20231205	170900	271042600	132900	132900	132900	132900	0
227	20231205	170800	271042600	132900	132900	132900	132900	0
228	20231205	170700	271042600	132900	132900	132900	132900	0
229	20231205	170600	271042600	132900	132900	132900	132900	0
230	20231205	170500	271042600	132900	132900	132900	132900	0
231	20231205	170400	271042600	132900	132900	132900	132900	0
232	20231205	170300	271042600	132900	132900	132900	132900	0
233	20231205	170200	271042600	132900	132900	132900	132900	0
234	20231205	170100	271042600	132900	132900	132900	132900	0
235	20231205	170000	271042600	132900	132900	132900	132900	0
236	20231205	165900	271042600	132900	132900	132900	132900	0
237	20231205	165800	271042600	132900	132900	132900	132900	0
238	20231205	165700	271042600	132900	132900	132900	132900	0
239	20231205	165600	271042600	132900	132900	132900	132900	0
240	20231205	165500	271042600	132900	132900	132900	132900	0
241	20231205	165400	271042600	132900	132900	132900	132900	0
242	20231205	165300	271042600	132900	132900	132900	132900	64
243	20231205	165200	271042600	132900	132900	132900	132900	0
244	20231205	165100	271042600	132900	132900	132900	132900	0
245	20231205	165000	271042600	132900	132900	132900	132900	0
246	20231205	164900	271042600	132900	132900	132900	132900	0
247	20231205	164800	271042600	132900	132900	132900	132900	0
248	20231205	164700	271042600	132900	132900	132900	132900	0
249	20231205	164600	271042600	132900	132900	132900	132900	0
250	20231205	164500	271042600	132900	132900	132900	132900	0
251	20231205	164400	271042600	132900	132900	132900	132900	0
252	20231205	164300	271042600	132900	132900	132900	132900	0
253	20231205	164200	271042600	132900	132900	132900	132900	0
254	20231205	164100	271042600	132900	132900	132900	132900	0
255	20231205	164000	271042600	132900	132900	132900	132900	0
256	20231205	163900	271042600	132900	132900	132900	132900	0
257	20231205	163800	271042600	132900	132900	132900	132900	0
258	20231205	163700	271042600	132900	132900	132900	132900	0
259	20231205	163600	271042600	132900	132900	132900	132900	0
260	20231205	163500	271042600	132900	132900	132900	132900	0
261	20231205	163400	271042600	132900	132900	132900	132900	0
262	20231205	163300	271042600	132900	132900	132900	132900	0
263	20231205	163200	271042600	132900	132900	132900	132900	0
264	20231205	163100	271042600	132900	132900	132900	132900	0
265	20231205	163000	271042600	132900	132900	132900	132900	0
266	20231205	162900	271042600	132900	132900	132900	132900	0
267	20231205	162800	271042600	132900	132900	132900	132900	0
268	20231205	162700	271042600	132900	132900	132900	132900	0
269	20231205	162600	271042600	132900	132900	132900	132900	0
270	20231205	162500	271042600	132900	132900	132900	132900	0
271	20231205	162400	271042600	132900	132900	132900	132900	0
272	20231205	162300	271042600	132900	132900	132900	132900	64
273	20231205	162200	271042600	132900	132900	132900	132900	0
274	20231205	162100	271042600	132900	132900	132900	132900	0
275	20231205	162000	271042600	132900	132900	132900	132900	0
276	20231205	161900	271042600	132900	132900	132900	132900	0
277	20231205	161800	271042600	132900	132900	132900	132900	0
278	20231205	161700	271042600	132900	132900	132900	132900	0
279	20231205	161600	271042600	132900	132900	132900	132900	0
280	20231205	161500	271042600	132900	132900	132900	132900	0
281	20231205	161400	271042600	132900	132900	132900	132900	0
282	20231205	161300	271042600	132900	132900	132900	132900	0
283	20231205	161200	271042600	132900	132900	132900	132900	0
284	20231205	161100	271042600	132900	132900	132900	132900	0
285	20231205	161000	271042600	132900	132900	132900	132900	0
286	20231205	160900	271042600	132900	132900	132900	132900	0
287	20231205	160800	271042600	132900	132900	132900	132900	0
288	20231205	160700	271042600	132900	132900	132900	132900	0
289	20231205	160600	271042600	132900	132900	132900	132900	0
290	20231205	160500	271042600	132900	132900	132900	132900	0
291	20231205	160400	271042600	132900	132900	132900	132900	0
292	20231205	160300	271042600	132900	132900	132900	132900	0
293	20231205	160200	271042600	132900	132900	132900	132900	0
294	20231205	160100	271042600	132900	132900	132900	132900	0
295	20231205	160000	271042600	132900	132900	132900	132900	0
296	20231205	155900	271042600	132900	132900	132900	132900	0
297	20231205	155800	271042600	132900	132900	132900	132900	0
298	20231205	155700	271042600	132900	132900	132900	132900	0
299	20231205	155600	271042600	132900	132900	132900	132900	0
300	20231205	155500	271042600	132900	132900	132900	132900	0
301	20231205	155400	271042600	132900	132900	132900	132900	0
302	20231205	155300	271042600	132900	132900	132900	132900	64
303	20231205	155200	271042600	132900	132900	132900	132900	0
304	20231205	155100	271042600	132900	132900	132900	132900	0
305	20231205	155000	271042600	132900	132900	132900	132900	0
306	20231205	154900	271042600	132900	132900	132900	132900	0
307	20231205	154800	271042600	132900	132900	132900	132900	0
308	20231205	154700	271042600	132900	132900	132900	132900	0
309	20231205	154600	271042600	132900	132900	132900	132900	0
310	20231205	154500	271042600	132900	132900	132900	132900	0
311	20231205	154400	271042600	132900	132900	132900	132900	0
312	20231205	154300	271042600	132900	132900	132900	132900	0
313	20231205	154200	271042600	132900	132900	132900	132900	0
314	20231205	154100	271042600	132900	132900	132900	132900	0
315	20231205	154000	271042600	132900	132900	132900	132900	0
316	20231205	153900	271042600	132900	132900	132900	132900	0
317	20231205	153800	271042600	132900	132900	132900	132900	0
318	20231205	153700	271042600	132900	132900	132900	132900	0
319	20231205	153600	271042600	132900	132900	132900	132900	0
320	20231205	153500	271042600	132900	132900	132900	132900	0
321	20231205	153400	271042600	132900	132900	132900	132900	0
322	20231205	153300	271042600	132900	132900	132900	132900	0
323	20231205	153200	271042600	132900	132900	132900	132900	0
324	20231205	153100	271042600	132900	132900	132900	132900	0
325	20231205	153000	271042600	132900	132900	132900	132900	64
326	20231205	152900	262537000	133500	133500	133500	133500	0
327	20231205	152800	262537000	133500	133500	133500	133500	0
328	20231205	152700	262537000	133500	133500	133500	133500	0
329	20231205	152600	262537000	133500	133500	133500	133500	0
330	20231205	152500	262537000	133500	133500	133500	133500	0
331	20231205	152400	262537000	133500	133500	133500	133500	0
332	20231205	152300	262537000	133500	133500	133500	133500	0
333	20231205	152200	262537000	133500	133500	133500	133500	0
334	20231205	152100	262537000	133500	133500	133500	133500	0
335	20231205	152000	262537000	133500	133500	133500	133500	0
336	20231205	151900	262537000	133500	133400	133500	133400	13
337	20231205	151800	260802000	133400	133400	133400	133400	0
338	20231205	151700	260802000	133400	133400	133400	133400	0
339	20231205	151600	260802000	133400	133400	133400	133400	0
340	20231205	151500	260802000	133400	133400	133400	133400	0
341	20231205	151400	260802000	133400	133400	133400	133400	1
342	20231205	151300	260668600	133500	133200	133500	133200	10
343	20231205	151200	259335000	133100	133100	133100	133100	0
344	20231205	151100	259335000	133100	133100	133100	133100	0
345	20231205	151000	259335000	133100	133100	133100	133100	0
346	20231205	150900	259335000	133100	133100	133100	133100	5
347	20231205	150800	258669500	133100	133100	133100	133100	0
348	20231205	150700	258669500	133100	133100	133100	133100	0
349	20231205	150600	258669500	133100	133100	133100	133100	0
350	20231205	150500	258669500	133100	133100	133100	133100	0
351	20231205	150400	258669500	133100	133100	133100	133100	0
352	20231205	150300	258669500	133100	133100	133100	133100	1
353	20231205	150200	258536400	133100	133100	133100	133100	0
354	20231205	150100	258536400	133100	133100	133100	133100	0
355	20231205	150000	258536400	133100	133100	133100	133100	0
356	20231205	145900	258536400	133100	133100	133100	133100	0
357	20231205	145800	258536400	133100	133100	133100	133100	0
358	20231205	145700	258536400	133100	133100	133100	133100	0
359	20231205	145600	258536400	133100	133100	133100	133100	0
360	20231205	145500	258536400	133100	133100	133100	133100	0
361	20231205	145400	258536400	133100	133100	133100	133100	0
362	20231205	145300	258536400	133100	133100	133100	133100	0
363	20231205	145200	258536400	133100	133100	133100	133100	0
364	20231205	145100	258536400	133100	133100	133100	133100	0
365	20231205	145000	258536400	133100	133100	133100	133100	0
366	20231205	144900	258536400	133100	133100	133100	133100	0
367	20231205	144800	258536400	133100	133100	133100	133100	0
368	20231205	144700	258536400	133100	133100	133100	133100	0
369	20231205	144600	258536400	133100	133100	133100	133100	0
370	20231205	144500	258536400	133100	133100	133100	133100	0
371	20231205	144400	258536400	133100	133100	133100	133100	0
372	20231205	144300	258536400	133100	133100	133100	133100	7
373	20231205	144200	257604700	133500	133500	133500	133500	0
374	20231205	144100	257604700	133500	133500	133500	133500	0
375	20231205	144000	257604700	133500	133500	133500	133500	0
376	20231205	143900	257604700	133500	133500	133500	133500	0
377	20231205	143800	257604700	133500	133500	133500	133500	0
378	20231205	143700	257604700	133500	133500	133500	133500	0
379	20231205	143600	257604700	133500	133500	133500	133500	0
380	20231205	143500	257604700	133500	133500	133500	133500	0
381	20231205	143400	257604700	133500	133300	133500	133300	40
382	20231205	143300	252272500	133300	133300	133300	133300	0
383	20231205	143200	252272500	133300	133300	133300	133300	0
384	20231205	143100	252272500	133300	133300	133300	133300	0
385	20231205	143000	252272500	133300	133300	133300	133300	5
386	20231205	142900	251606000	133300	133300	133300	133300	5
387	20231205	142800	250939500	133300	133300	133300	133300	0
388	20231205	142700	250939500	133300	133300	133300	133300	0
389	20231205	142600	250939500	133300	133300	133300	133300	0
390	20231205	142500	250939500	133300	133300	133300	133300	0
391	20231205	142400	250939500	133300	133300	133300	133300	0
392	20231205	142300	250939500	133300	133300	133300	133300	0
393	20231205	142200	250939500	133300	133300	133300	133300	0
394	20231205	142100	250939500	133300	133300	133300	133300	0
395	20231205	142000	250939500	133300	133300	133300	133300	0
396	20231205	141900	250939500	133300	133300	133300	133300	0
397	20231205	141800	250939500	133300	133300	133300	133300	0
398	20231205	141700	250939500	133300	133200	133300	133200	6
399	20231205	141600	250140200	133300	133300	133300	133300	0
400	20231205	141500	250140200	133300	133300	133300	133300	1
401	20231205	141400	250006900	133300	133300	133300	133300	0
402	20231205	141300	250006900	133300	133300	133300	133300	0
403	20231205	141200	250006900	133300	133300	133300	133300	0
404	20231205	141100	250006900	133300	133300	133300	133300	0
405	20231205	141000	250006900	133300	133300	133300	133300	0
406	20231205	140900	250006900	133300	133300	133300	133300	0
407	20231205	140800	250006900	133300	133300	133300	133300	0
408	20231205	140700	250006900	133300	133300	133300	133300	9
409	20231205	140600	248807200	133300	133300	133300	133300	0
410	20231205	140500	248807200	133300	133300	133300	133300	0
411	20231205	140400	248807200	133300	133300	133300	133300	2
412	20231205	140300	248540600	133300	133300	133300	133300	0
413	20231205	140200	248540600	133300	133300	133300	133300	0
414	20231205	140100	248540600	133300	133300	133300	133300	0
415	20231205	140000	248540600	133300	133300	133300	133300	0
416	20231205	135900	248540600	133300	133300	133300	133300	0
417	20231205	135800	248540600	133300	133300	133300	133300	0
418	20231205	135700	248540600	133300	133300	133300	133300	0
419	20231205	135600	248540600	133300	133300	133300	133300	0
420	20231205	135500	248540600	133300	133300	133300	133300	0
421	20231205	135400	248540600	133300	133300	133300	133300	0
422	20231205	135300	248540600	133300	133300	133300	133300	0
423	20231205	135200	248540600	133300	133300	133300	133300	0
424	20231205	135100	248540600	133300	133300	133300	133300	4
425	20231205	135000	248007400	133300	133300	133300	133300	0
426	20231205	134900	248007400	133300	133300	133300	133300	0
427	20231205	134800	248007400	133300	133300	133300	133300	1
428	20231205	134700	247874100	133300	133300	133300	133300	0
429	20231205	134600	247874100	133300	133300	133300	133300	0
430	20231205	134500	247874100	133300	133300	133300	133300	0
431	20231205	134400	247874100	133300	133300	133300	133300	0
432	20231205	134300	247874100	133300	133300	133300	133300	0
433	20231205	134200	247874100	133300	133300	133300	133300	0
434	20231205	134100	247874100	133300	133300	133300	133300	0
435	20231205	134000	247874100	133300	133300	133300	133300	0
436	20231205	133900	247874100	133300	133300	133300	133300	0
437	20231205	133800	247874100	133300	133300	133300	133300	0
438	20231205	133700	247874100	133300	133300	133300	133300	0
439	20231205	133600	247874100	133300	133300	133300	133300	0
440	20231205	133500	247874100	133300	133300	133300	133300	0
441	20231205	133400	247874100	133300	133300	133300	133300	0
442	20231205	133300	247874100	133300	133300	133300	133300	0
443	20231205	133200	247874100	133300	133400	133400	133300	9
444	20231205	133100	246674300	133800	133800	133800	133800	0
445	20231205	133000	246674300	133800	133800	133800	133800	0
446	20231205	132900	246674300	133800	133800	133800	133800	0
447	20231205	132800	246674300	133800	133800	133800	133800	0
448	20231205	132700	246674300	133800	133800	133800	133800	0
449	20231205	132600	246674300	133800	133800	133800	133800	0
450	20231205	132500	246674300	133800	133800	133800	133800	0
451	20231205	132400	246674300	133800	133800	133800	133800	0
452	20231205	132300	246674300	133800	133800	133800	133800	0
453	20231205	132200	246674300	133800	133800	133800	133800	0
454	20231205	132100	246674300	133800	133800	133800	133800	0
455	20231205	132000	246674300	133800	133800	133800	133800	0
456	20231205	131900	246674300	133800	133800	133800	133800	0
457	20231205	131800	246674300	133800	133800	133800	133800	0
458	20231205	131700	246674300	133800	133800	133800	133800	0
459	20231205	131600	246674300	133800	133800	133800	133800	0
460	20231205	131500	246674300	133800	133800	133800	133800	0
461	20231205	131400	246674300	133800	133800	133800	133800	0
462	20231205	131300	246674300	133800	133800	133800	133800	0
463	20231205	131200	246674300	133800	133800	133800	133800	0
464	20231205	131100	246674300	133800	133800	133800	133800	0
465	20231205	131000	246674300	133800	133800	133800	133800	0
466	20231205	130900	246674300	133800	133800	133800	133800	0
467	20231205	130800	246674300	133800	133800	133800	133800	0
468	20231205	130700	246674300	133800	133800	133800	133800	0
469	20231205	130600	246674300	133800	133800	133800	133800	0
470	20231205	130500	246674300	133800	133800	133800	133800	0
471	20231205	130400	246674300	133800	133800	133800	133800	0
472	20231205	130300	246674300	133800	133800	133800	133800	0
473	20231205	130200	246674300	133800	133800	133800	133800	0
474	20231205	130100	246674300	133800	133800	133800	133800	0
475	20231205	130000	246674300	133800	133800	133800	133800	2
476	20231205	125900	246406700	133800	133700	133800	133700	6
477	20231205	125800	245604300	133700	133700	133700	133700	0
478	20231205	125700	245604300	133700	133700	133700	133700	0
479	20231205	125600	245604300	133700	133700	133700	133700	0
480	20231205	125500	245604300	133700	133700	133900	133700	8
481	20231205	125400	244533900	133300	133300	133300	133300	0
482	20231205	125300	244533900	133300	133300	133300	133300	0
483	20231205	125200	244533900	133300	133300	133300	133300	0
484	20231205	125100	244533900	133300	133400	133400	133300	4
485	20231205	125000	244000400	133400	133400	133400	133400	0
486	20231205	124900	244000400	133400	133400	133400	133400	0
487	20231205	124800	244000400	133400	133400	133400	133400	0
488	20231205	124700	244000400	133400	133400	133400	133400	0
489	20231205	124600	244000400	133400	133400	133400	133400	0
490	20231205	124500	244000400	133400	133400	133400	133400	0
491	20231205	124400	244000400	133400	133400	133400	133400	0
492	20231205	124300	244000400	133400	133400	133400	133400	0
493	20231205	124200	244000400	133400	133400	133400	133400	0
494	20231205	124100	244000400	133400	133400	133400	133400	0
495	20231205	124000	244000400	133400	133400	133400	133400	0
496	20231205	123900	244000400	133400	133400	133400	133400	0
497	20231205	123800	244000400	133400	133400	133400	133400	0
498	20231205	123700	244000400	133400	133400	133400	133400	0
499	20231205	123600	244000400	133400	133400	133400	133400	0
500	20231205	123500	244000400	133400	133400	133400	133400	0
501	20231205	123400	244000400	133400	133400	133400	133400	0
502	20231205	123300	244000400	133400	133400	133400	133400	0
503	20231205	123200	244000400	133400	133400	133400	133400	0
504	20231205	123100	244000400	133400	133400	133400	133400	0
505	20231205	123000	244000400	133400	133400	133400	133400	0
506	20231205	122900	244000400	133400	133400	133400	133400	0
507	20231205	122800	244000400	133400	133400	133400	133400	0
508	20231205	122700	244000400	133400	133400	133400	133400	0
509	20231205	122600	244000400	133400	133400	133400	133400	0
510	20231205	122500	244000400	133400	133400	133400	133400	0
511	20231205	122400	244000400	133400	133400	133400	133400	0
512	20231205	122300	244000400	133400	133400	133400	133400	0
513	20231205	122200	244000400	133400	133400	133400	133400	0
514	20231205	122100	244000400	133400	133400	133400	133400	13
515	20231205	122000	242266200	133600	133600	133600	133600	3
516	20231205	121900	241865400	134000	134000	134000	134000	0
517	20231205	121800	241865400	134000	134000	134000	134000	0
518	20231205	121700	241865400	134000	134000	134000	134000	0
519	20231205	121600	241865400	134000	134000	134000	134000	0
520	20231205	121500	241865400	134000	134000	134000	134000	0
521	20231205	121400	241865400	134000	134000	134000	134000	0
522	20231205	121300	241865400	134000	134000	134000	134000	0
523	20231205	121200	241865400	134000	134000	134000	134000	0
524	20231205	121100	241865400	134000	134000	134000	134000	0
525	20231205	121000	241865400	134000	134000	134000	134000	0
526	20231205	120900	241865400	134000	134000	134000	134000	0
527	20231205	120800	241865400	134000	134000	134000	134000	0
528	20231205	120700	241865400	134000	133900	134100	133900	5
529	20231205	120600	241195600	134000	133900	134000	133900	2
530	20231205	120500	240927700	133900	133900	133900	133900	0
531	20231205	120400	240927700	133900	133900	133900	133900	0
532	20231205	120300	240927700	133900	133900	133900	133900	1
533	20231205	120200	240793800	133800	133800	133800	133800	2
534	20231205	120100	240526200	134000	134000	134000	134000	0
535	20231205	120000	240526200	134000	134000	134000	134000	0
536	20231205	115900	240526200	134000	134000	134000	134000	0
537	20231205	115800	240526200	134000	134000	134000	134000	0
538	20231205	115700	240526200	134000	134000	134000	134000	0
539	20231205	115600	240526200	134000	134000	134000	134000	0
540	20231205	115500	240526200	134000	134000	134000	134000	0
541	20231205	115400	240526200	134000	134000	134000	134000	0
542	20231205	115300	240526200	134000	134000	134000	134000	0
543	20231205	115200	240526200	134000	134000	134000	134000	0
544	20231205	115100	240526200	134000	134000	134000	134000	0
545	20231205	115000	240526200	134000	133800	134100	133800	4
546	20231205	114900	239990300	133800	133800	133800	133800	0
547	20231205	114800	239990300	133800	133800	133800	133800	0
548	20231205	114700	239990300	133800	133800	133800	133800	0
549	20231205	114600	239990300	133800	133800	133800	133800	0
550	20231205	114500	239990300	133800	133800	133800	133800	0
551	20231205	114400	239990300	133800	133800	133800	133800	0
552	20231205	114300	239990300	133800	133800	133800	133800	0
553	20231205	114200	239990300	133800	133800	133800	133800	0
554	20231205	114100	239990300	133800	133800	133800	133800	0
555	20231205	114000	239990300	133800	133800	133800	133800	0
556	20231205	113900	239990300	133800	133800	133800	133800	0
557	20231205	113800	239990300	133800	133800	133800	133800	0
558	20231205	113700	239990300	133800	133800	133800	133800	0
559	20231205	113600	239990300	133800	133800	133800	133800	0
560	20231205	113500	239990300	133800	133800	133800	133800	0
561	20231205	113400	239990300	133800	133800	133800	133800	1
562	20231205	113300	239856500	133900	133900	133900	133900	0
563	20231205	113200	239856500	133900	133900	133900	133900	0
564	20231205	113100	239856500	133900	133900	133900	133900	0
565	20231205	113000	239856500	133900	133900	133900	133900	0
566	20231205	112900	239856500	133900	133900	133900	133900	0
567	20231205	112800	239856500	133900	133900	133900	133900	0
568	20231205	112700	239856500	133900	133900	133900	133900	0
569	20231205	112600	239856500	133900	133900	133900	133900	0
570	20231205	112500	239856500	133900	133900	133900	133900	0
571	20231205	112400	239856500	133900	133900	133900	133900	0
572	20231205	112300	239856500	133900	133200	133900	133200	54
573	20231205	112200	232663000	133200	133200	133200	133200	0
574	20231205	112100	232663000	133200	133200	133200	133200	4
575	20231205	112000	232130200	133200	133200	133200	133200	2
576	20231205	111900	231863800	133800	133800	133800	133800	0
577	20231205	111800	231863800	133800	133800	133800	133800	0
578	20231205	111700	231863800	133800	133800	133800	133800	0
579	20231205	111600	231863800	133800	133200	133800	133200	2
580	20231205	111500	231596800	133100	133100	133100	133100	9
581	20231205	111400	230398900	133200	133200	133200	133200	0
582	20231205	111300	230398900	133200	133200	133200	133200	3
583	20231205	111200	229999300	133200	133200	133200	133200	0
584	20231205	111100	229999300	133200	133200	133200	133200	0
585	20231205	111000	229999300	133200	133200	133200	133200	0
586	20231205	110900	229999300	133200	133200	133200	133200	0
587	20231205	110800	229999300	133200	133200	133200	133200	0
588	20231205	110700	229999300	133200	133200	133200	133200	0
589	20231205	110600	229999300	133200	133200	133200	133200	0
590	20231205	110500	229999300	133200	133200	133200	133200	0
591	20231205	110400	229999300	133200	133200	133200	133200	1
592	20231205	110300	229866100	133200	133200	133200	133200	0
593	20231205	110200	229866100	133200	133200	133200	133200	6
594	20231205	110100	229066900	133400	133400	133400	133400	0
595	20231205	110000	229066900	133400	133400	133400	133400	0
596	20231205	105900	229066900	133400	133400	133400	133400	0
597	20231205	105800	229066900	133400	133400	133400	133400	0
598	20231205	105700	229066900	133400	133400	133400	133400	0
599	20231205	105600	229066900	133400	133400	133400	133400	0
600	20231205	105500	229066900	133400	133400	133400	133400	0
601	20231205	105400	229066900	133400	133400	133400	133400	0
602	20231205	105300	229066900	133400	133400	133400	133400	0
603	20231205	105200	229066900	133400	133400	133400	133400	0
604	20231205	105100	229066900	133400	133400	133400	133400	0
605	20231205	105000	229066900	133400	133600	133600	133400	64
606	20231205	104900	220522600	133600	133600	133600	133600	0
607	20231205	104800	220522600	133600	133700	133700	133600	2
608	20231205	104700	220255300	133700	133700	133700	133700	0
609	20231205	104600	220255300	133700	133700	133700	133700	0
610	20231205	104500	220255300	133700	133700	133700	133700	0
611	20231205	104400	220255300	133700	133700	133700	133700	0
612	20231205	104300	220255300	133700	133700	133700	133700	0
613	20231205	104200	220255300	133700	133700	133700	133700	0
614	20231205	104100	220255300	133700	133700	133700	133700	0
615	20231205	104000	220255300	133700	133700	133700	133700	0
616	20231205	103900	220255300	133700	133700	133700	133700	0
617	20231205	103800	220255300	133700	133700	133700	133700	0
618	20231205	103700	220255300	133700	133700	133700	133700	0
619	20231205	103600	220255300	133700	133700	133700	133700	0
620	20231205	103500	220255300	133700	133700	133700	133700	0
621	20231205	103400	220255300	133700	133700	133700	133700	0
622	20231205	103300	220255300	133700	133700	133700	133700	0
623	20231205	103200	220255300	133700	133700	133700	133700	0
624	20231205	103100	220255300	133700	133700	133700	133700	0
625	20231205	103000	220255300	133700	133700	133700	133700	0
626	20231205	102900	220255300	133700	133700	133700	133700	0
627	20231205	102800	220255300	133700	133800	133800	133700	66
628	20231205	102700	211430500	134200	134200	134200	134200	0
629	20231205	102600	211430500	134200	134200	134200	134200	0
630	20231205	102500	211430500	134200	134200	134200	134200	0
631	20231205	102400	211430500	134200	134200	134200	134200	0
632	20231205	102300	211430500	134200	134200	134200	134200	0
633	20231205	102200	211430500	134200	134200	134200	134200	0
634	20231205	102100	211430500	134200	134200	134200	134200	0
635	20231205	102000	211430500	134200	134200	134200	134200	2
636	20231205	101900	211162100	134300	134300	134300	134300	0
637	20231205	101800	211162100	134300	134300	134300	134300	0
638	20231205	101700	211162100	134300	134700	134900	134300	64
639	20231205	101600	202565300	134200	134600	134700	134000	6
640	20231205	101500	201759100	133900	133800	133900	133800	62
641	20231205	101400	193463300	133800	133800	133800	133800	1
642	20231205	101300	193329500	134200	134200	134200	134200	1
643	20231205	101200	193195300	134200	134200	134200	134200	1
644	20231205	101100	193061100	134400	134400	134400	134400	0
645	20231205	101000	193061100	134400	134400	134400	134400	0
646	20231205	100900	193061100	134400	134400	134400	134400	0
647	20231205	100800	193061100	134400	134400	134400	134400	0
648	20231205	100700	193061100	134400	134100	135200	134100	70
649	20231205	100600	183647900	135000	133900	135200	133900	74
650	20231205	100500	173727200	133700	133700	133700	133700	1
651	20231205	100400	173593500	133700	133700	133700	133700	1
652	20231205	100300	173459800	133700	133900	133900	133700	2
653	20231205	100200	173192200	134800	135100	135200	134500	63
654	20231205	100100	164716800	135100	134400	135100	134400	49
655	20231205	100000	158117300	133700	133700	133700	133700	2
656	20231205	095900	157849900	133600	134300	134300	133400	70
657	20231205	095800	148504800	133400	133800	133800	133400	120
658	20231205	095700	132481100	134400	134000	134400	134000	2
659	20231205	095600	132212700	134700	134700	134700	134700	0
660	20231205	095500	132212700	134700	134700	134700	134700	0
661	20231205	095400	132212700	134700	134700	134700	134700	0
662	20231205	095300	132212700	134700	134700	134700	134700	0
663	20231205	095200	132212700	134700	134700	134700	134700	0
664	20231205	095100	132212700	134700	134700	134700	134700	0
665	20231205	095000	132212700	134700	134700	134700	134700	0
666	20231205	094900	132212700	134700	134700	134700	134700	0
667	20231205	094800	132212700	134700	134700	134700	134700	0
668	20231205	094700	132212700	134700	134300	134700	134300	5
669	20231205	094600	131539800	134900	134900	134900	134900	0
670	20231205	094500	131539800	134900	134200	134900	134200	13
671	20231205	094400	129793800	134900	134900	134900	134900	0
672	20231205	094300	129793800	134900	134900	134900	134900	0
673	20231205	094200	129793800	134900	134900	134900	134900	0
674	20231205	094100	129793800	134900	134000	134900	134000	13
675	20231205	094000	128049900	134000	134100	134100	134000	2
676	20231205	093900	127781800	134900	134000	134900	134000	10
677	20231205	093800	126440900	134000	134000	134000	134000	60
678	20231205	093700	118400900	133600	133800	133800	133600	11
679	20231205	093600	116930900	133900	133900	134000	133900	63
680	20231205	093500	108490200	134000	134000	134000	134000	0
681	20231205	093400	108490200	134000	134000	134000	134000	0
682	20231205	093300	108490200	134000	134200	134200	134000	174
683	20231205	093200	85159000	134800	135200	135300	134800	66
684	20231205	093100	76260700	135300	135300	135300	135300	0
685	20231205	093000	76260700	135300	135300	135300	135300	1
686	20231205	092900	76125400	135400	135400	135400	135400	0
687	20231205	092800	76125400	135400	135400	135400	135400	0
688	20231205	092700	76125400	135400	135400	135400	135400	0
689	20231205	092600	76125400	135400	135400	135400	135400	0
690	20231205	092500	76125400	135400	135400	135400	135400	0
691	20231205	092400	76125400	135400	135400	135400	135400	0
692	20231205	092300	76125400	135400	135200	135400	134500	6
693	20231205	092200	75315000	134400	134400	134400	134400	5
694	20231205	092100	74643000	134400	134400	134400	134400	1
695	20231205	092000	74508600	134400	134400	134400	134400	0
696	20231205	091900	74508600	134400	134400	134400	134400	0
697	20231205	091800	74508600	134400	134400	134400	134400	1
698	20231205	091700	74374200	134400	134400	134400	134400	0
699	20231205	091600	74374200	134400	134400	134400	134400	0
700	20231205	091500	74374200	134400	134400	134400	134400	1
701	20231205	091400	74239800	135200	135200	135200	135200	0
702	20231205	091300	74239800	135200	134300	135200	134300	3
703	20231205	091200	73836000	134300	135300	135300	134300	2
704	20231205	091100	73566400	134200	134200	134200	134200	0
705	20231205	091000	73566400	134200	134200	134200	134200	1
706	20231205	090900	73432200	134200	134200	134200	134200	0
707	20231205	090800	73432200	134200	134200	134200	134200	1
708	20231205	090700	73298000	134000	134000	134000	134000	0
709	20231205	090600	73298000	134000	134000	134000	134000	0
710	20231205	090500	73298000	134000	134000	134000	134000	0
711	20231205	090400	73298000	134000	134000	134000	134000	0
712	20231205	090300	73298000	134000	134000	134000	134000	0
713	20231205	090200	73298000	134000	134000	134000	134000	0
714	20231205	090100	73298000	134000	134000	134000	134000	0
715	20231205	090000	73298000	134000	134000	134000	134000	547