KissMeData/268280/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	205100	21626600	133000	133000	133000	133000	18
3	20231208	205000	21626600	133000	133000	133000	133000	0
4	20231208	204900	21626600	133000	133000	133000	133000	0
5	20231208	204800	21626600	133000	133000	133000	133000	0
6	20231208	204700	21626600	133000	133000	133000	133000	0
7	20231208	204600	21626600	133000	133000	133000	133000	0
8	20231208	204500	21626600	133000	133000	133000	133000	0
9	20231208	204400	21626600	133000	133000	133000	133000	0
10	20231208	204300	21626600	133000	133000	133000	133000	0
11	20231208	204200	21626600	133000	133000	133000	133000	0
12	20231208	204100	21626600	133000	133000	133000	133000	0
13	20231208	204000	21626600	133000	133000	133000	133000	0
14	20231208	203900	21626600	133000	133000	133000	133000	0
15	20231208	203800	21626600	133000	133000	133000	133000	0
16	20231208	203700	21626600	133000	133000	133000	133000	0
17	20231208	203600	21626600	133000	133000	133000	133000	0
18	20231208	203500	21626600	133000	133000	133000	133000	0
19	20231208	203400	21626600	133000	133000	133000	133000	0
20	20231208	203300	21626600	133000	133000	133000	133000	0
21	20231208	203200	21626600	133000	133000	133000	133000	0
22	20231208	203100	21626600	133000	133000	133000	133000	0
23	20231208	203000	21626600	133000	133000	133000	133000	0
24	20231208	202900	21626600	133000	133000	133000	133000	0
25	20231208	202800	21626600	133000	133000	133000	133000	0
26	20231208	202700	21626600	133000	133000	133000	133000	0
27	20231208	202600	21626600	133000	133000	133000	133000	0
28	20231208	202500	21626600	133000	133000	133000	133000	0
29	20231208	202400	21626600	133000	133000	133000	133000	0
30	20231208	202300	21626600	133000	133000	133000	133000	0
31	20231208	202200	21626600	133000	133000	133000	133000	0
32	20231208	202100	21626600	133000	133000	133000	133000	18
33	20231208	202000	21626600	133000	133000	133000	133000	0
34	20231208	201900	21626600	133000	133000	133000	133000	0
35	20231208	201800	21626600	133000	133000	133000	133000	0
36	20231208	201700	21626600	133000	133000	133000	133000	0
37	20231208	201600	21626600	133000	133000	133000	133000	0
38	20231208	201500	21626600	133000	133000	133000	133000	0
39	20231208	201400	21626600	133000	133000	133000	133000	0
40	20231208	201300	21626600	133000	133000	133000	133000	0
41	20231208	201200	21626600	133000	133000	133000	133000	0
42	20231208	201100	21626600	133000	133000	133000	133000	0
43	20231208	201000	21626600	133000	133000	133000	133000	0
44	20231208	200900	21626600	133000	133000	133000	133000	0
45	20231208	200800	21626600	133000	133000	133000	133000	0
46	20231208	200700	21626600	133000	133000	133000	133000	0
47	20231208	200600	21626600	133000	133000	133000	133000	0
48	20231208	200500	21626600	133000	133000	133000	133000	0
49	20231208	200400	21626600	133000	133000	133000	133000	0
50	20231208	200300	21626600	133000	133000	133000	133000	0
51	20231208	200200	21626600	133000	133000	133000	133000	0
52	20231208	200100	21626600	133000	133000	133000	133000	0
53	20231208	200000	21626600	133000	133000	133000	133000	0
54	20231208	195900	21626600	133000	133000	133000	133000	0
55	20231208	195800	21626600	133000	133000	133000	133000	0
56	20231208	195700	21626600	133000	133000	133000	133000	0
57	20231208	195600	21626600	133000	133000	133000	133000	0
58	20231208	195500	21626600	133000	133000	133000	133000	0
59	20231208	195400	21626600	133000	133000	133000	133000	0
60	20231208	195300	21626600	133000	133000	133000	133000	0
61	20231208	195200	21626600	133000	133000	133000	133000	0
62	20231208	195100	21626600	133000	133000	133000	133000	18
63	20231208	195000	21626600	133000	133000	133000	133000	0
64	20231208	194900	21626600	133000	133000	133000	133000	0
65	20231208	194800	21626600	133000	133000	133000	133000	0
66	20231208	194700	21626600	133000	133000	133000	133000	0
67	20231208	194600	21626600	133000	133000	133000	133000	0
68	20231208	194500	21626600	133000	133000	133000	133000	0
69	20231208	194400	21626600	133000	133000	133000	133000	0
70	20231208	194300	21626600	133000	133000	133000	133000	0
71	20231208	194200	21626600	133000	133000	133000	133000	0
72	20231208	194100	21626600	133000	133000	133000	133000	0
73	20231208	194000	21626600	133000	133000	133000	133000	0
74	20231208	193900	21626600	133000	133000	133000	133000	0
75	20231208	193800	21626600	133000	133000	133000	133000	0
76	20231208	193700	21626600	133000	133000	133000	133000	0
77	20231208	193600	21626600	133000	133000	133000	133000	0
78	20231208	193500	21626600	133000	133000	133000	133000	0
79	20231208	193400	21626600	133000	133000	133000	133000	0
80	20231208	193300	21626600	133000	133000	133000	133000	0
81	20231208	193200	21626600	133000	133000	133000	133000	0
82	20231208	193100	21626600	133000	133000	133000	133000	0
83	20231208	193000	21626600	133000	133000	133000	133000	0
84	20231208	192900	21626600	133000	133000	133000	133000	0
85	20231208	192800	21626600	133000	133000	133000	133000	0
86	20231208	192700	21626600	133000	133000	133000	133000	0
87	20231208	192600	21626600	133000	133000	133000	133000	0
88	20231208	192500	21626600	133000	133000	133000	133000	0
89	20231208	192400	21626600	133000	133000	133000	133000	0
90	20231208	192300	21626600	133000	133000	133000	133000	0
91	20231208	192200	21626600	133000	133000	133000	133000	0
92	20231208	192100	21626600	133000	133000	133000	133000	18
93	20231208	192000	21626600	133000	133000	133000	133000	0
94	20231208	191900	21626600	133000	133000	133000	133000	0
95	20231208	191800	21626600	133000	133000	133000	133000	0
96	20231208	191700	21626600	133000	133000	133000	133000	0
97	20231208	191600	21626600	133000	133000	133000	133000	0
98	20231208	191500	21626600	133000	133000	133000	133000	0
99	20231208	191400	21626600	133000	133000	133000	133000	0
100	20231208	191300	21626600	133000	133000	133000	133000	0
101	20231208	191200	21626600	133000	133000	133000	133000	0
102	20231208	191100	21626600	133000	133000	133000	133000	0
103	20231208	191000	21626600	133000	133000	133000	133000	0
104	20231208	190900	21626600	133000	133000	133000	133000	0
105	20231208	190800	21626600	133000	133000	133000	133000	0
106	20231208	190700	21626600	133000	133000	133000	133000	0
107	20231208	190600	21626600	133000	133000	133000	133000	0
108	20231208	190500	21626600	133000	133000	133000	133000	0
109	20231208	190400	21626600	133000	133000	133000	133000	0
110	20231208	190300	21626600	133000	133000	133000	133000	0
111	20231208	190200	21626600	133000	133000	133000	133000	0
112	20231208	190100	21626600	133000	133000	133000	133000	0
113	20231208	190000	21626600	133000	133000	133000	133000	0
114	20231208	185900	21626600	133000	133000	133000	133000	0
115	20231208	185800	21626600	133000	133000	133000	133000	0
116	20231208	185700	21626600	133000	133000	133000	133000	0
117	20231208	185600	21626600	133000	133000	133000	133000	0
118	20231208	185500	21626600	133000	133000	133000	133000	0
119	20231208	185400	21626600	133000	133000	133000	133000	0
120	20231208	185300	21626600	133000	133000	133000	133000	0
121	20231208	185200	21626600	133000	133000	133000	133000	0
122	20231208	185100	21626600	133000	133000	133000	133000	18
123	20231208	185000	21626600	133000	133000	133000	133000	0
124	20231208	184900	21626600	133000	133000	133000	133000	0
125	20231208	184800	21626600	133000	133000	133000	133000	0
126	20231208	184700	21626600	133000	133000	133000	133000	0
127	20231208	184600	21626600	133000	133000	133000	133000	0
128	20231208	184500	21626600	133000	133000	133000	133000	0
129	20231208	184400	21626600	133000	133000	133000	133000	0
130	20231208	184300	21626600	133000	133000	133000	133000	0
131	20231208	184200	21626600	133000	133000	133000	133000	0
132	20231208	184100	21626600	133000	133000	133000	133000	0
133	20231208	184000	21626600	133000	133000	133000	133000	0
134	20231208	183900	21626600	133000	133000	133000	133000	0
135	20231208	183800	21626600	133000	133000	133000	133000	0
136	20231208	183700	21626600	133000	133000	133000	133000	0
137	20231208	183600	21626600	133000	133000	133000	133000	0
138	20231208	183500	21626600	133000	133000	133000	133000	0
139	20231208	183400	21626600	133000	133000	133000	133000	0
140	20231208	183300	21626600	133000	133000	133000	133000	0
141	20231208	183200	21626600	133000	133000	133000	133000	0
142	20231208	183100	21626600	133000	133000	133000	133000	0
143	20231208	183000	21626600	133000	133000	133000	133000	0
144	20231208	182900	21626600	133000	133000	133000	133000	0
145	20231208	182800	21626600	133000	133000	133000	133000	0
146	20231208	182700	21626600	133000	133000	133000	133000	0
147	20231208	182600	21626600	133000	133000	133000	133000	0
148	20231208	182500	21626600	133000	133000	133000	133000	0
149	20231208	182400	21626600	133000	133000	133000	133000	0
150	20231208	182300	21626600	133000	133000	133000	133000	0
151	20231208	182200	21626600	133000	133000	133000	133000	0
152	20231208	182100	21626600	133000	133000	133000	133000	18
153	20231208	182000	21626600	133000	133000	133000	133000	0
154	20231208	181900	21626600	133000	133000	133000	133000	0
155	20231208	181800	21626600	133000	133000	133000	133000	0
156	20231208	181700	21626600	133000	133000	133000	133000	0
157	20231208	181600	21626600	133000	133000	133000	133000	0
158	20231208	181500	21626600	133000	133000	133000	133000	0
159	20231208	181400	21626600	133000	133000	133000	133000	0
160	20231208	181300	21626600	133000	133000	133000	133000	0
161	20231208	181200	21626600	133000	133000	133000	133000	0
162	20231208	181100	21626600	133000	133000	133000	133000	0
163	20231208	181000	21626600	133000	133000	133000	133000	0
164	20231208	180900	21626600	133000	133000	133000	133000	0
165	20231208	180800	21626600	133000	133000	133000	133000	0
166	20231208	180700	21626600	133000	133000	133000	133000	0
167	20231208	180600	21626600	133000	133000	133000	133000	0
168	20231208	180500	21626600	133000	133000	133000	133000	0
169	20231208	180400	21626600	133000	133000	133000	133000	0
170	20231208	180300	21626600	133000	133000	133000	133000	0
171	20231208	180200	21626600	133000	133000	133000	133000	0
172	20231208	180100	21626600	133000	133000	133000	133000	0
173	20231208	180000	21626600	133000	133000	133000	133000	0
174	20231208	175900	21626600	133000	133000	133000	133000	0
175	20231208	175800	21626600	133000	133000	133000	133000	0
176	20231208	175700	21626600	133000	133000	133000	133000	0
177	20231208	175600	21626600	133000	133000	133000	133000	0
178	20231208	175500	21626600	133000	133000	133000	133000	0
179	20231208	175400	21626600	133000	133000	133000	133000	0
180	20231208	175300	21626600	133000	133000	133000	133000	0
181	20231208	175200	21626600	133000	133000	133000	133000	0
182	20231208	175100	21626600	133000	133000	133000	133000	18
183	20231208	175000	21626600	133000	133000	133000	133000	0
184	20231208	174900	21626600	133000	133000	133000	133000	0
185	20231208	174800	21626600	133000	133000	133000	133000	0
186	20231208	174700	21626600	133000	133000	133000	133000	0
187	20231208	174600	21626600	133000	133000	133000	133000	0
188	20231208	174500	21626600	133000	133000	133000	133000	0
189	20231208	174400	21626600	133000	133000	133000	133000	0
190	20231208	174300	21626600	133000	133000	133000	133000	0
191	20231208	174200	21626600	133000	133000	133000	133000	0
192	20231208	174100	21626600	133000	133000	133000	133000	0
193	20231208	174000	21626600	133000	133000	133000	133000	0
194	20231208	173900	21626600	133000	133000	133000	133000	0
195	20231208	173800	21626600	133000	133000	133000	133000	0
196	20231208	173700	21626600	133000	133000	133000	133000	0
197	20231208	173600	21626600	133000	133000	133000	133000	0
198	20231208	173500	21626600	133000	133000	133000	133000	0
199	20231208	173400	21626600	133000	133000	133000	133000	0
200	20231208	173300	21626600	133000	133000	133000	133000	0
201	20231208	173200	21626600	133000	133000	133000	133000	0
202	20231208	173100	21626600	133000	133000	133000	133000	0
203	20231208	173000	21626600	133000	133000	133000	133000	0
204	20231208	172900	21626600	133000	133000	133000	133000	0
205	20231208	172800	21626600	133000	133000	133000	133000	0
206	20231208	172700	21626600	133000	133000	133000	133000	0
207	20231208	172600	21626600	133000	133000	133000	133000	0
208	20231208	172500	21626600	133000	133000	133000	133000	0
209	20231208	172400	21626600	133000	133000	133000	133000	0
210	20231208	172300	21626600	133000	133000	133000	133000	0
211	20231208	172200	21626600	133000	133000	133000	133000	0
212	20231208	172100	21626600	133000	133000	133000	133000	18
213	20231208	172000	21626600	133000	133000	133000	133000	0
214	20231208	171900	21626600	133000	133000	133000	133000	0
215	20231208	171800	21626600	133000	133000	133000	133000	0
216	20231208	171700	21626600	133000	133000	133000	133000	0
217	20231208	171600	21626600	133000	133000	133000	133000	0
218	20231208	171500	21626600	133000	133000	133000	133000	0
219	20231208	171400	21626600	133000	133000	133000	133000	0
220	20231208	171300	21626600	133000	133000	133000	133000	0
221	20231208	171200	21626600	133000	133000	133000	133000	0
222	20231208	171100	21626600	133000	133000	133000	133000	0
223	20231208	171000	21626600	133000	133000	133000	133000	0
224	20231208	170900	21626600	133000	133000	133000	133000	0
225	20231208	170800	21626600	133000	133000	133000	133000	0
226	20231208	170700	21626600	133000	133000	133000	133000	0
227	20231208	170600	21626600	133000	133000	133000	133000	0
228	20231208	170500	21626600	133000	133000	133000	133000	0
229	20231208	170400	21626600	133000	133000	133000	133000	0
230	20231208	170300	21626600	133000	133000	133000	133000	0
231	20231208	170200	21626600	133000	133000	133000	133000	0
232	20231208	170100	21626600	133000	133000	133000	133000	0
233	20231208	170000	21626600	133000	133000	133000	133000	0
234	20231208	165900	21626600	133000	133000	133000	133000	0
235	20231208	165800	21626600	133000	133000	133000	133000	0
236	20231208	165700	21626600	133000	133000	133000	133000	0
237	20231208	165600	21626600	133000	133000	133000	133000	0
238	20231208	165500	21626600	133000	133000	133000	133000	0
239	20231208	165400	21626600	133000	133000	133000	133000	0
240	20231208	165300	21626600	133000	133000	133000	133000	0
241	20231208	165200	21626600	133000	133000	133000	133000	0
242	20231208	165100	21626600	133000	133000	133000	133000	18
243	20231208	165000	21626600	133000	133000	133000	133000	0
244	20231208	164900	21626600	133000	133000	133000	133000	0
245	20231208	164800	21626600	133000	133000	133000	133000	0
246	20231208	164700	21626600	133000	133000	133000	133000	0
247	20231208	164600	21626600	133000	133000	133000	133000	0
248	20231208	164500	21626600	133000	133000	133000	133000	0
249	20231208	164400	21626600	133000	133000	133000	133000	0
250	20231208	164300	21626600	133000	133000	133000	133000	0
251	20231208	164200	21626600	133000	133000	133000	133000	0
252	20231208	164100	21626600	133000	133000	133000	133000	0
253	20231208	164000	21626600	133000	133000	133000	133000	0
254	20231208	163900	21626600	133000	133000	133000	133000	0
255	20231208	163800	21626600	133000	133000	133000	133000	0
256	20231208	163700	21626600	133000	133000	133000	133000	0
257	20231208	163600	21626600	133000	133000	133000	133000	0
258	20231208	163500	21626600	133000	133000	133000	133000	0
259	20231208	163400	21626600	133000	133000	133000	133000	0
260	20231208	163300	21626600	133000	133000	133000	133000	0
261	20231208	163200	21626600	133000	133000	133000	133000	0
262	20231208	163100	21626600	133000	133000	133000	133000	0
263	20231208	163000	21626600	133000	133000	133000	133000	0
264	20231208	162900	21626600	133000	133000	133000	133000	0
265	20231208	162800	21626600	133000	133000	133000	133000	0
266	20231208	162700	21626600	133000	133000	133000	133000	0
267	20231208	162600	21626600	133000	133000	133000	133000	0
268	20231208	162500	21626600	133000	133000	133000	133000	0
269	20231208	162400	21626600	133000	133000	133000	133000	0
270	20231208	162300	21626600	133000	133000	133000	133000	0
271	20231208	162200	21626600	133000	133000	133000	133000	0
272	20231208	162100	21626600	133000	133000	133000	133000	18
273	20231208	162000	21626600	133000	133000	133000	133000	0
274	20231208	161900	21626600	133000	133000	133000	133000	0
275	20231208	161800	21626600	133000	133000	133000	133000	0
276	20231208	161700	21626600	133000	133000	133000	133000	0
277	20231208	161600	21626600	133000	133000	133000	133000	0
278	20231208	161500	21626600	133000	133000	133000	133000	0
279	20231208	161400	21626600	133000	133000	133000	133000	0
280	20231208	161300	21626600	133000	133000	133000	133000	0
281	20231208	161200	21626600	133000	133000	133000	133000	0
282	20231208	161100	21626600	133000	133000	133000	133000	0
283	20231208	161000	21626600	133000	133000	133000	133000	0
284	20231208	160900	21626600	133000	133000	133000	133000	0
285	20231208	160800	21626600	133000	133000	133000	133000	0
286	20231208	160700	21626600	133000	133000	133000	133000	0
287	20231208	160600	21626600	133000	133000	133000	133000	0
288	20231208	160500	21626600	133000	133000	133000	133000	0
289	20231208	160400	21626600	133000	133000	133000	133000	0
290	20231208	160300	21626600	133000	133000	133000	133000	0
291	20231208	160200	21626600	133000	133000	133000	133000	0
292	20231208	160100	21626600	133000	133000	133000	133000	0
293	20231208	160000	21626600	133000	133000	133000	133000	0
294	20231208	155900	21626600	133000	133000	133000	133000	0
295	20231208	155800	21626600	133000	133000	133000	133000	0
296	20231208	155700	21626600	133000	133000	133000	133000	0
297	20231208	155600	21626600	133000	133000	133000	133000	0
298	20231208	155500	21626600	133000	133000	133000	133000	0
299	20231208	155400	21626600	133000	133000	133000	133000	0
300	20231208	155300	21626600	133000	133000	133000	133000	0
301	20231208	155200	21626600	133000	133000	133000	133000	0
302	20231208	155100	21626600	133000	133000	133000	133000	18
303	20231208	155000	21626600	133000	133000	133000	133000	0
304	20231208	154900	21626600	133000	133000	133000	133000	0
305	20231208	154800	21626600	133000	133000	133000	133000	0
306	20231208	154700	21626600	133000	133000	133000	133000	0
307	20231208	154600	21626600	133000	133000	133000	133000	0
308	20231208	154500	21626600	133000	133000	133000	133000	0
309	20231208	154400	21626600	133000	133000	133000	133000	0
310	20231208	154300	21626600	133000	133000	133000	133000	0
311	20231208	154200	21626600	133000	133000	133000	133000	0
312	20231208	154100	21626600	133000	133000	133000	133000	0
313	20231208	154000	21626600	133000	133000	133000	133000	0
314	20231208	153900	21626600	133000	133000	133000	133000	0
315	20231208	153800	21626600	133000	133000	133000	133000	0
316	20231208	153700	21626600	133000	133000	133000	133000	0
317	20231208	153600	21626600	133000	133000	133000	133000	0
318	20231208	153500	21626600	133000	133000	133000	133000	0
319	20231208	153400	21626600	133000	133000	133000	133000	0
320	20231208	153300	21626600	133000	133000	133000	133000	0
321	20231208	153200	21626600	133000	133000	133000	133000	0
322	20231208	153100	21626600	133000	133000	133000	133000	0
323	20231208	153000	21626600	133000	133000	133000	133000	18
324	20231208	152900	19232600	132900	132900	132900	132900	0
325	20231208	152800	19232600	132900	132900	132900	132900	0
326	20231208	152700	19232600	132900	132900	132900	132900	0
327	20231208	152600	19232600	132900	132900	132900	132900	0
328	20231208	152500	19232600	132900	132900	132900	132900	0
329	20231208	152400	19232600	132900	132900	132900	132900	0
330	20231208	152300	19232600	132900	132900	132900	132900	0
331	20231208	152200	19232600	132900	132900	132900	132900	0
332	20231208	152100	19232600	132900	132900	132900	132900	0
333	20231208	152000	19232600	132900	132900	132900	132900	0
334	20231208	151900	19232600	132900	132900	132900	132900	0
335	20231208	151800	19232600	132900	132900	132900	132900	0
336	20231208	151700	19232600	132900	132900	132900	132900	0
337	20231208	151600	19232600	132900	132900	132900	132900	0
338	20231208	151500	19232600	132900	132900	132900	132900	0
339	20231208	151400	19232600	132900	132900	132900	132900	0
340	20231208	151300	19232600	132900	132900	132900	132900	0
341	20231208	151200	19232600	132900	132900	132900	132900	0
342	20231208	151100	19232600	132900	132900	132900	132900	0
343	20231208	151000	19232600	132900	132600	132900	132600	3
344	20231208	150900	18834200	132900	132900	132900	132900	0
345	20231208	150800	18834200	132900	132900	132900	132900	0
346	20231208	150700	18834200	132900	132900	132900	132900	0
347	20231208	150600	18834200	132900	132900	132900	132900	0
348	20231208	150500	18834200	132900	132900	132900	132900	0
349	20231208	150400	18834200	132900	132900	132900	132900	0
350	20231208	150300	18834200	132900	132900	132900	132900	0
351	20231208	150200	18834200	132900	132900	132900	132900	0
352	20231208	150100	18834200	132900	132900	132900	132900	0
353	20231208	150000	18834200	132900	132900	132900	132900	0
354	20231208	145900	18834200	132900	132900	132900	132900	0
355	20231208	145800	18834200	132900	132900	132900	132900	0
356	20231208	145700	18834200	132900	132900	132900	132900	1
357	20231208	145600	18701300	132900	132900	132900	132900	0
358	20231208	145500	18701300	132900	132900	132900	132900	1
359	20231208	145400	18568400	133000	133000	133000	133000	0
360	20231208	145300	18568400	133000	133000	133000	133000	0
361	20231208	145200	18568400	133000	133000	133000	133000	0
362	20231208	145100	18568400	133000	133000	133000	133000	0
363	20231208	145000	18568400	133000	133000	133000	133000	3
364	20231208	144900	18169400	133000	133000	133000	133000	0
365	20231208	144800	18169400	133000	133000	133000	133000	0
366	20231208	144700	18169400	133000	133000	133000	133000	0
367	20231208	144600	18169400	133000	133000	133000	133000	0
368	20231208	144500	18169400	133000	133000	133000	133000	0
369	20231208	144400	18169400	133000	133000	133000	133000	0
370	20231208	144300	18169400	133000	133000	133000	133000	0
371	20231208	144200	18169400	133000	133000	133000	133000	0
372	20231208	144100	18169400	133000	133000	133000	133000	2
373	20231208	144000	17903400	132600	132600	132600	132600	0
374	20231208	143900	17903400	132600	132600	132600	132600	0
375	20231208	143800	17903400	132600	132600	132600	132600	0
376	20231208	143700	17903400	132600	132600	132600	132600	0
377	20231208	143600	17903400	132600	132600	132600	132600	0
378	20231208	143500	17903400	132600	132600	132600	132600	0
379	20231208	143400	17903400	132600	132600	132600	132600	0
380	20231208	143300	17903400	132600	132600	132600	132600	0
381	20231208	143200	17903400	132600	132600	132600	132600	0
382	20231208	143100	17903400	132600	132600	132600	132600	0
383	20231208	143000	17903400	132600	132600	132600	132600	0
384	20231208	142900	17903400	132600	132600	132600	132600	0
385	20231208	142800	17903400	132600	132600	132600	132600	0
386	20231208	142700	17903400	132600	132600	132600	132600	0
387	20231208	142600	17903400	132600	132600	132600	132600	0
388	20231208	142500	17903400	132600	132600	132600	132600	0
389	20231208	142400	17903400	132600	132600	132600	132600	0
390	20231208	142300	17903400	132600	132600	132600	132600	0
391	20231208	142200	17903400	132600	132600	132600	132600	15
392	20231208	142100	15914400	133000	133000	133000	133000	0
393	20231208	142000	15914400	133000	133000	133000	133000	0
394	20231208	141900	15914400	133000	133000	133000	133000	0
395	20231208	141800	15914400	133000	133000	133000	133000	0
396	20231208	141700	15914400	133000	133000	133000	133000	0
397	20231208	141600	15914400	133000	133000	133000	133000	0
398	20231208	141500	15914400	133000	133000	133000	133000	0
399	20231208	141400	15914400	133000	132800	133000	132800	4
400	20231208	141300	15382700	132900	132900	132900	132900	0
401	20231208	141200	15382700	132900	132900	132900	132900	0
402	20231208	141100	15382700	132900	132900	132900	132900	0
403	20231208	141000	15382700	132900	132900	132900	132900	0
404	20231208	140900	15382700	132900	132900	132900	132900	0
405	20231208	140800	15382700	132900	132900	132900	132900	0
406	20231208	140700	15382700	132900	132900	132900	132900	0
407	20231208	140600	15382700	132900	132900	132900	132900	0
408	20231208	140500	15382700	132900	132900	132900	132900	0
409	20231208	140400	15382700	132900	132900	132900	132900	0
410	20231208	140300	15382700	132900	132900	132900	132900	0
411	20231208	140200	15382700	132900	132900	132900	132900	0
412	20231208	140100	15382700	132900	132900	132900	132900	0
413	20231208	140000	15382700	132900	132900	132900	132900	0
414	20231208	135900	15382700	132900	132900	132900	132900	0
415	20231208	135800	15382700	132900	132900	132900	132900	0
416	20231208	135700	15382700	132900	132900	132900	132900	0
417	20231208	135600	15382700	132900	132900	132900	132900	0
418	20231208	135500	15382700	132900	132900	132900	132900	0
419	20231208	135400	15382700	132900	132900	132900	132900	0
420	20231208	135300	15382700	132900	132900	132900	132900	0
421	20231208	135200	15382700	132900	132900	132900	132900	0
422	20231208	135100	15382700	132900	132900	132900	132900	0
423	20231208	135000	15382700	132900	132900	132900	132900	0
424	20231208	134900	15382700	132900	132900	132900	132900	0
425	20231208	134800	15382700	132900	132700	132900	132700	6
426	20231208	134700	14585900	132700	132700	132700	132700	0
427	20231208	134600	14585900	132700	132700	132700	132700	0
428	20231208	134500	14585900	132700	132700	132700	132700	0
429	20231208	134400	14585900	132700	132700	132700	132700	0
430	20231208	134300	14585900	132700	132700	132700	132700	0
431	20231208	134200	14585900	132700	132700	132700	132700	0
432	20231208	134100	14585900	132700	132700	132700	132700	0
433	20231208	134000	14585900	132700	132700	132700	132700	0
434	20231208	133900	14585900	132700	132700	132700	132700	0
435	20231208	133800	14585900	132700	132700	132700	132700	0
436	20231208	133700	14585900	132700	132700	132700	132700	0
437	20231208	133600	14585900	132700	132700	132700	132700	0
438	20231208	133500	14585900	132700	132700	132700	132700	0
439	20231208	133400	14585900	132700	132700	132700	132700	0
440	20231208	133300	14585900	132700	132700	132700	132700	0
441	20231208	133200	14585900	132700	132700	132700	132700	0
442	20231208	133100	14585900	132700	132700	132700	132700	0
443	20231208	133000	14585900	132700	132700	132700	132700	0
444	20231208	132900	14585900	132700	132700	132700	132700	0
445	20231208	132800	14585900	132700	132700	132700	132700	0
446	20231208	132700	14585900	132700	132700	132700	132700	0
447	20231208	132600	14585900	132700	132700	132700	132700	0
448	20231208	132500	14585900	132700	132700	132700	132700	0
449	20231208	132400	14585900	132700	132700	132700	132700	0
450	20231208	132300	14585900	132700	132700	132700	132700	0
451	20231208	132200	14585900	132700	132700	132700	132700	0
452	20231208	132100	14585900	132700	132700	132700	132700	0
453	20231208	132000	14585900	132700	132700	132700	132700	0
454	20231208	131900	14585900	132700	132700	132700	132700	0
455	20231208	131800	14585900	132700	132700	132700	132700	7
456	20231208	131700	13657000	132700	132700	132700	132700	0
457	20231208	131600	13657000	132700	132700	132700	132700	0
458	20231208	131500	13657000	132700	132700	132700	132700	0
459	20231208	131400	13657000	132700	132700	132700	132700	0
460	20231208	131300	13657000	132700	132700	132700	132700	0
461	20231208	131200	13657000	132700	132700	132700	132700	0
462	20231208	131100	13657000	132700	132700	132700	132700	0
463	20231208	131000	13657000	132700	132700	132700	132700	0
464	20231208	130900	13657000	132700	132700	132700	132700	0
465	20231208	130800	13657000	132700	132700	132700	132700	0
466	20231208	130700	13657000	132700	132700	132700	132700	0
467	20231208	130600	13657000	132700	132700	132700	132700	0
468	20231208	130500	13657000	132700	132700	132700	132700	0
469	20231208	130400	13657000	132700	132700	132700	132700	0
470	20231208	130300	13657000	132700	132700	132700	132700	0
471	20231208	130200	13657000	132700	132700	132700	132700	0
472	20231208	130100	13657000	132700	132700	132700	132700	0
473	20231208	130000	13657000	132700	132700	132700	132700	0
474	20231208	125900	13657000	132700	132700	132700	132700	0
475	20231208	125800	13657000	132700	132700	132700	132700	0
476	20231208	125700	13657000	132700	132700	132700	132700	0
477	20231208	125600	13657000	132700	132700	132700	132700	0
478	20231208	125500	13657000	132700	132700	132700	132700	0
479	20231208	125400	13657000	132700	132700	132700	132700	0
480	20231208	125300	13657000	132700	132700	132700	132700	0
481	20231208	125200	13657000	132700	132700	132700	132700	0
482	20231208	125100	13657000	132700	132700	132700	132700	0
483	20231208	125000	13657000	132700	132700	132700	132700	0
484	20231208	124900	13657000	132700	132700	132700	132700	0
485	20231208	124800	13657000	132700	132700	132700	132700	3
486	20231208	124700	13258900	132600	132600	132600	132600	0
487	20231208	124600	13258900	132600	132600	132600	132600	10
488	20231208	124500	11932900	132600	132600	132600	132600	0
489	20231208	124400	11932900	132600	132600	132600	132600	1
490	20231208	124300	11800300	132700	132700	132700	132700	0
491	20231208	124200	11800300	132700	132700	132700	132700	0
492	20231208	124100	11800300	132700	132700	132700	132700	0
493	20231208	124000	11800300	132700	132700	132700	132700	0
494	20231208	123900	11800300	132700	132700	132700	132700	0
495	20231208	123800	11800300	132700	132700	132700	132700	0
496	20231208	123700	11800300	132700	132700	132700	132700	0
497	20231208	123600	11800300	132700	132700	132700	132700	3
498	20231208	123500	11402200	132700	132700	132700	132700	0
499	20231208	123400	11402200	132700	132700	132700	132700	0
500	20231208	123300	11402200	132700	132700	132700	132700	0
501	20231208	123200	11402200	132700	132700	132700	132700	0
502	20231208	123100	11402200	132700	132700	132700	132700	0
503	20231208	123000	11402200	132700	132700	132700	132700	0
504	20231208	122900	11402200	132700	132700	132700	132700	0
505	20231208	122800	11402200	132700	132700	132700	132700	0
506	20231208	122700	11402200	132700	132700	132700	132700	0
507	20231208	122600	11402200	132700	132700	132700	132700	0
508	20231208	122500	11402200	132700	132700	132700	132700	0
509	20231208	122400	11402200	132700	132700	132700	132700	0
510	20231208	122300	11402200	132700	132700	132700	132700	0
511	20231208	122200	11402200	132700	132700	132700	132700	0
512	20231208	122100	11402200	132700	132700	132700	132700	0
513	20231208	122000	11402200	132700	132700	132700	132700	0
514	20231208	121900	11402200	132700	132700	132700	132700	0
515	20231208	121800	11402200	132700	132700	132700	132700	0
516	20231208	121700	11402200	132700	132700	132700	132700	0
517	20231208	121600	11402200	132700	132700	132700	132700	0
518	20231208	121500	11402200	132700	132700	132700	132700	0
519	20231208	121400	11402200	132700	132700	132700	132700	0
520	20231208	121300	11402200	132700	132700	132700	132700	0
521	20231208	121200	11402200	132700	132700	132700	132700	0
522	20231208	121100	11402200	132700	132700	132700	132700	0
523	20231208	121000	11402200	132700	132700	132700	132700	0
524	20231208	120900	11402200	132700	132700	132700	132700	0
525	20231208	120800	11402200	132700	132700	132700	132700	0
526	20231208	120700	11402200	132700	132700	132700	132700	0
527	20231208	120600	11402200	132700	132700	132700	132700	0
528	20231208	120500	11402200	132700	132700	132700	132700	0
529	20231208	120400	11402200	132700	132700	132700	132700	0
530	20231208	120300	11402200	132700	132700	132700	132700	0
531	20231208	120200	11402200	132700	132700	132700	132700	0
532	20231208	120100	11402200	132700	132700	132700	132700	0
533	20231208	120000	11402200	132700	132700	132700	132700	0
534	20231208	115900	11402200	132700	132700	132700	132700	0
535	20231208	115800	11402200	132700	132700	132700	132700	0
536	20231208	115700	11402200	132700	132700	132700	132700	0
537	20231208	115600	11402200	132700	132700	132700	132700	0
538	20231208	115500	11402200	132700	132700	132700	132700	0
539	20231208	115400	11402200	132700	132700	132700	132700	0
540	20231208	115300	11402200	132700	132700	132700	132700	0
541	20231208	115200	11402200	132700	132700	132700	132700	0
542	20231208	115100	11402200	132700	132700	132700	132700	0
543	20231208	115000	11402200	132700	132700	132700	132700	0
544	20231208	114900	11402200	132700	132700	132700	132700	0
545	20231208	114800	11402200	132700	132700	132700	132700	0
546	20231208	114700	11402200	132700	132700	132700	132700	0
547	20231208	114600	11402200	132700	132700	132700	132700	0
548	20231208	114500	11402200	132700	132700	132700	132700	0
549	20231208	114400	11402200	132700	132700	132700	132700	0
550	20231208	114300	11402200	132700	132700	132700	132700	0
551	20231208	114200	11402200	132700	132700	132700	132700	0
552	20231208	114100	11402200	132700	132700	132700	132700	1
553	20231208	114000	11269500	132600	132600	132600	132600	1
554	20231208	113900	11136900	132700	132800	132800	132700	9
555	20231208	113800	9942400	132900	132900	132900	132900	0
556	20231208	113700	9942400	132900	132900	132900	132900	16
557	20231208	113600	7816000	132900	132900	132900	132900	0
558	20231208	113500	7816000	132900	132800	132900	132800	2
559	20231208	113400	7550300	132800	132800	132800	132800	0
560	20231208	113300	7550300	132800	132800	132800	132800	0
561	20231208	113200	7550300	132800	132800	132800	132800	0
562	20231208	113100	7550300	132800	132800	132800	132800	0
563	20231208	113000	7550300	132800	132800	132800	132800	0
564	20231208	112900	7550300	132800	132800	132800	132800	0
565	20231208	112800	7550300	132800	132800	132800	132800	0
566	20231208	112700	7550300	132800	132800	132800	132800	0
567	20231208	112600	7550300	132800	132800	132800	132800	0
568	20231208	112500	7550300	132800	132800	132800	132800	0
569	20231208	112400	7550300	132800	132800	132800	132800	0
570	20231208	112300	7550300	132800	132800	132800	132800	0
571	20231208	112200	7550300	132800	132800	132800	132800	0
572	20231208	112100	7550300	132800	132800	132800	132800	0
573	20231208	112000	7550300	132800	132800	132800	132800	0
574	20231208	111900	7550300	132800	132800	132800	132800	0
575	20231208	111800	7550300	132800	132800	132800	132800	0
576	20231208	111700	7550300	132800	132800	132800	132800	0
577	20231208	111600	7550300	132800	132800	132800	132800	0
578	20231208	111500	7550300	132800	132800	132800	132800	0
579	20231208	111400	7550300	132800	132800	132800	132800	0
580	20231208	111300	7550300	132800	132800	132800	132800	0
581	20231208	111200	7550300	132800	132800	132800	132800	0
582	20231208	111100	7550300	132800	132800	132800	132800	0
583	20231208	111000	7550300	132800	132800	132800	132800	0
584	20231208	110900	7550300	132800	132800	132800	132800	0
585	20231208	110800	7550300	132800	132800	132800	132800	0
586	20231208	110700	7550300	132800	132800	132800	132800	0
587	20231208	110600	7550300	132800	132800	132800	132800	1
588	20231208	110500	7417500	132700	132700	132700	132700	0
589	20231208	110400	7417500	132700	132700	132700	132700	0
590	20231208	110300	7417500	132700	132700	132700	132700	0
591	20231208	110200	7417500	132700	132700	132700	132700	0
592	20231208	110100	7417500	132700	132700	132700	132700	0
593	20231208	110000	7417500	132700	132700	132700	132700	0
594	20231208	105900	7417500	132700	132700	132700	132700	0
595	20231208	105800	7417500	132700	132700	132700	132700	0
596	20231208	105700	7417500	132700	132700	132700	132700	0
597	20231208	105600	7417500	132700	132700	132700	132700	1
598	20231208	105500	7284800	132800	132800	132800	132800	5
599	20231208	105400	6620800	132800	132800	132800	132800	7
600	20231208	105300	5691200	132800	132800	132800	132800	0
601	20231208	105200	5691200	132800	132800	132800	132800	0
602	20231208	105100	5691200	132800	132800	132800	132800	0
603	20231208	105000	5691200	132800	132800	132800	132800	0
604	20231208	104900	5691200	132800	132800	132800	132800	0
605	20231208	104800	5691200	132800	132800	132800	132800	0
606	20231208	104700	5691200	132800	132800	132800	132800	0
607	20231208	104600	5691200	132800	132800	132800	132800	0
608	20231208	104500	5691200	132800	132800	132800	132800	1
609	20231208	104400	5558400	132900	132900	132900	132900	0
610	20231208	104300	5558400	132900	132900	132900	132900	0
611	20231208	104200	5558400	132900	132900	132900	132900	0
612	20231208	104100	5558400	132900	132900	132900	132900	0
613	20231208	104000	5558400	132900	132900	132900	132900	0
614	20231208	103900	5558400	132900	132900	132900	132900	0
615	20231208	103800	5558400	132900	132900	132900	132900	0
616	20231208	103700	5558400	132900	132900	132900	132900	0
617	20231208	103600	5558400	132900	132900	132900	132900	0
618	20231208	103500	5558400	132900	132900	132900	132900	0
619	20231208	103400	5558400	132900	132900	132900	132900	0
620	20231208	103300	5558400	132900	132900	132900	132900	0
621	20231208	103200	5558400	132900	132900	132900	132900	0
622	20231208	103100	5558400	132900	132900	132900	132900	0
623	20231208	103000	5558400	132900	132900	132900	132900	0
624	20231208	102900	5558400	132900	132900	132900	132900	0
625	20231208	102800	5558400	132900	132900	132900	132900	0
626	20231208	102700	5558400	132900	132900	132900	132900	0
627	20231208	102600	5558400	132900	132900	132900	132900	0
628	20231208	102500	5558400	132900	132900	132900	132900	0
629	20231208	102400	5558400	132900	132900	132900	132900	0
630	20231208	102300	5558400	132900	132900	132900	132900	0
631	20231208	102200	5558400	132900	132900	132900	132900	0
632	20231208	102100	5558400	132900	132900	132900	132900	0
633	20231208	102000	5558400	132900	132900	132900	132900	0
634	20231208	101900	5558400	132900	132900	132900	132900	0
635	20231208	101800	5558400	132900	132900	132900	132900	0
636	20231208	101700	5558400	132900	132900	132900	132900	0
637	20231208	101600	5558400	132900	132900	132900	132900	0
638	20231208	101500	5558400	132900	132900	132900	132900	0
639	20231208	101400	5558400	132900	132900	132900	132900	0
640	20231208	101300	5558400	132900	132900	132900	132900	0
641	20231208	101200	5558400	132900	132900	132900	132900	0
642	20231208	101100	5558400	132900	132900	132900	132900	0
643	20231208	101000	5558400	132900	132900	132900	132900	0
644	20231208	100900	5558400	132900	132900	132900	132900	0
645	20231208	100800	5558400	132900	132900	132900	132900	0
646	20231208	100700	5558400	132900	132900	132900	132900	0
647	20231208	100600	5558400	132900	132900	132900	132900	0
648	20231208	100500	5558400	132900	132900	132900	132900	0
649	20231208	100400	5558400	132900	132900	132900	132900	0
650	20231208	100300	5558400	132900	132900	132900	132900	0
651	20231208	100200	5558400	132900	132900	132900	132900	0
652	20231208	100100	5558400	132900	132900	132900	132900	0
653	20231208	100000	5558400	132900	132900	132900	132900	1
654	20231208	095900	5425500	132600	132600	132600	132600	0
655	20231208	095800	5425500	132600	132600	132600	132600	0
656	20231208	095700	5425500	132600	132600	132600	132600	0
657	20231208	095600	5425500	132600	132600	132600	132600	5
658	20231208	095500	4762500	132600	132600	132600	132600	0
659	20231208	095400	4762500	132600	132600	132600	132600	0
660	20231208	095300	4762500	132600	132600	132600	132600	0
661	20231208	095200	4762500	132600	132600	132600	132600	0
662	20231208	095100	4762500	132600	132600	132600	132600	0
663	20231208	095000	4762500	132600	132600	132600	132600	0
664	20231208	094900	4762500	132600	132600	132600	132600	0
665	20231208	094800	4762500	132600	132600	132600	132600	0
666	20231208	094700	4762500	132600	132600	132600	132600	3
667	20231208	094600	4364700	132900	132900	132900	132900	0
668	20231208	094500	4364700	132900	132900	132900	132900	0
669	20231208	094400	4364700	132900	132900	132900	132900	0
670	20231208	094300	4364700	132900	132900	132900	132900	0
671	20231208	094200	4364700	132900	132900	132900	132900	0
672	20231208	094100	4364700	132900	132900	132900	132900	0
673	20231208	094000	4364700	132900	132900	132900	132900	0
674	20231208	093900	4364700	132900	132900	132900	132900	0
675	20231208	093800	4364700	132900	132900	132900	132900	0
676	20231208	093700	4364700	132900	132900	132900	132900	0
677	20231208	093600	4364700	132900	132900	132900	132900	1
678	20231208	093500	4231800	132700	132700	132700	132700	1
679	20231208	093400	4099100	132900	132900	132900	132900	0
680	20231208	093300	4099100	132900	132900	132900	132900	0
681	20231208	093200	4099100	132900	132900	132900	132900	0
682	20231208	093100	4099100	132900	132900	132900	132900	0
683	20231208	093000	4099100	132900	132900	132900	132900	0
684	20231208	092900	4099100	132900	132900	132900	132900	0
685	20231208	092800	4099100	132900	132900	132900	132900	0
686	20231208	092700	4099100	132900	132900	132900	132900	0
687	20231208	092600	4099100	132900	132900	132900	132900	0
688	20231208	092500	4099100	132900	132900	132900	132900	0
689	20231208	092400	4099100	132900	132900	132900	132900	0
690	20231208	092300	4099100	132900	132900	132900	132900	0
691	20231208	092200	4099100	132900	132600	132900	132600	10
692	20231208	092100	2772800	132600	132600	132600	132600	0
693	20231208	092000	2772800	132600	132600	132600	132600	1
694	20231208	091900	2640200	132600	132600	132600	132600	0
695	20231208	091800	2640200	132600	132600	132600	132600	0
696	20231208	091700	2640200	132600	132600	132600	132600	0
697	20231208	091600	2640200	132600	132600	132600	132600	0
698	20231208	091500	2640200	132600	132200	132600	132200	2
699	20231208	091400	2375400	132600	132100	132600	132100	2
700	20231208	091300	2110700	132600	132000	132600	132000	2
701	20231208	091200	1846100	132200	132200	132200	132200	0
702	20231208	091100	1846100	132200	132200	132200	131900	3
703	20231208	091000	1449800	131800	131800	131800	131800	10
704	20231208	090900	131800	131800	131800	131800	131800	1
705	20231208	090800	0	132600	132600	132600	132600	0
706	20231208	090700	0	132600	132600	132600	132600	0
707	20231208	090600	0	132600	132600	132600	132600	0
708	20231208	090500	0	132600	132600	132600	132600	0
709	20231208	090400	0	132600	132600	132600	132600	0
710	20231208	090300	0	132600	132600	132600	132600	0
711	20231208	090200	0	132600	132600	132600	132600	0
712	20231208	090100	0	132600	132600	132600	132600	0
713	20231208	090000	0	132600	132600	132600	132600	0