KissMeData/002840/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	183800	424143900	169000	169000	169000	169000	4
3	20231211	183700	424143900	169000	169000	169000	169000	0
4	20231211	183600	424143900	169000	169000	169000	169000	0
5	20231211	183500	424143900	169000	169000	169000	169000	0
6	20231211	183400	424143900	169000	169000	169000	169000	0
7	20231211	183300	424143900	169000	169000	169000	169000	0
8	20231211	183200	424143900	169000	169000	169000	169000	0
9	20231211	183100	424143900	169000	169000	169000	169000	0
10	20231211	183000	424143900	169000	169000	169000	169000	0
11	20231211	182900	424143900	169000	169000	169000	169000	0
12	20231211	182800	424143900	169000	169000	169000	169000	0
13	20231211	182700	424143900	169000	169000	169000	169000	0
14	20231211	182600	424143900	169000	169000	169000	169000	0
15	20231211	182500	424143900	169000	169000	169000	169000	0
16	20231211	182400	424143900	169000	169000	169000	169000	0
17	20231211	182300	424143900	169000	169000	169000	169000	0
18	20231211	182200	424143900	169000	169000	169000	169000	0
19	20231211	182100	424143900	169000	169000	169000	169000	0
20	20231211	182000	424143900	169000	169000	169000	169000	0
21	20231211	181900	424143900	169000	169000	169000	169000	0
22	20231211	181800	424143900	169000	169000	169000	169000	0
23	20231211	181700	424143900	169000	169000	169000	169000	0
24	20231211	181600	424143900	169000	169000	169000	169000	0
25	20231211	181500	424143900	169000	169000	169000	169000	0
26	20231211	181400	424143900	169000	169000	169000	169000	0
27	20231211	181300	424143900	169000	169000	169000	169000	0
28	20231211	181200	424143900	169000	169000	169000	169000	0
29	20231211	181100	424143900	169000	169000	169000	169000	0
30	20231211	181000	424143900	169000	169000	169000	169000	0
31	20231211	180900	424143900	169000	169000	169000	169000	0
32	20231211	180800	424143900	169000	169000	169000	169000	4
33	20231211	180700	424143900	169000	169000	169000	169000	0
34	20231211	180600	424143900	169000	169000	169000	169000	0
35	20231211	180500	424143900	169000	169000	169000	169000	0
36	20231211	180400	424143900	169000	169000	169000	169000	0
37	20231211	180300	424143900	169000	169000	169000	169000	0
38	20231211	180200	424143900	169000	169000	169000	169000	0
39	20231211	180100	424143900	169000	169000	169000	169000	0
40	20231211	180000	424143900	169000	169000	169000	169000	0
41	20231211	175900	424143900	169000	169000	169000	169000	0
42	20231211	175800	424143900	169000	169000	169000	169000	0
43	20231211	175700	424143900	169000	169000	169000	169000	0
44	20231211	175600	424143900	169000	169000	169000	169000	0
45	20231211	175500	424143900	169000	169000	169000	169000	0
46	20231211	175400	424143900	169000	169000	169000	169000	0
47	20231211	175300	424143900	169000	169000	169000	169000	0
48	20231211	175200	424143900	169000	169000	169000	169000	0
49	20231211	175100	424143900	169000	169000	169000	169000	0
50	20231211	175000	424143900	169000	169000	169000	169000	0
51	20231211	174900	424143900	169000	169000	169000	169000	0
52	20231211	174800	424143900	169000	169000	169000	169000	0
53	20231211	174700	424143900	169000	169000	169000	169000	0
54	20231211	174600	424143900	169000	169000	169000	169000	0
55	20231211	174500	424143900	169000	169000	169000	169000	0
56	20231211	174400	424143900	169000	169000	169000	169000	0
57	20231211	174300	424143900	169000	169000	169000	169000	0
58	20231211	174200	424143900	169000	169000	169000	169000	0
59	20231211	174100	424143900	169000	169000	169000	169000	0
60	20231211	174000	424143900	169000	169000	169000	169000	0
61	20231211	173900	424143900	169000	169000	169000	169000	0
62	20231211	173800	424143900	169000	169000	169000	169000	4
63	20231211	173700	424143900	169000	169000	169000	169000	0
64	20231211	173600	424143900	169000	169000	169000	169000	0
65	20231211	173500	424143900	169000	169000	169000	169000	0
66	20231211	173400	424143900	169000	169000	169000	169000	0
67	20231211	173300	424143900	169000	169000	169000	169000	0
68	20231211	173200	424143900	169000	169000	169000	169000	0
69	20231211	173100	424143900	169000	169000	169000	169000	0
70	20231211	173000	424143900	169000	169000	169000	169000	0
71	20231211	172900	424143900	169000	169000	169000	169000	0
72	20231211	172800	424143900	169000	169000	169000	169000	0
73	20231211	172700	424143900	169000	169000	169000	169000	0
74	20231211	172600	424143900	169000	169000	169000	169000	0
75	20231211	172500	424143900	169000	169000	169000	169000	0
76	20231211	172400	424143900	169000	169000	169000	169000	0
77	20231211	172300	424143900	169000	169000	169000	169000	0
78	20231211	172200	424143900	169000	169000	169000	169000	0
79	20231211	172100	424143900	169000	169000	169000	169000	0
80	20231211	172000	424143900	169000	169000	169000	169000	0
81	20231211	171900	424143900	169000	169000	169000	169000	0
82	20231211	171800	424143900	169000	169000	169000	169000	0
83	20231211	171700	424143900	169000	169000	169000	169000	0
84	20231211	171600	424143900	169000	169000	169000	169000	0
85	20231211	171500	424143900	169000	169000	169000	169000	0
86	20231211	171400	424143900	169000	169000	169000	169000	0
87	20231211	171300	424143900	169000	169000	169000	169000	0
88	20231211	171200	424143900	169000	169000	169000	169000	0
89	20231211	171100	424143900	169000	169000	169000	169000	0
90	20231211	171000	424143900	169000	169000	169000	169000	0
91	20231211	170900	424143900	169000	169000	169000	169000	0
92	20231211	170800	424143900	169000	169000	169000	169000	4
93	20231211	170700	424143900	169000	169000	169000	169000	0
94	20231211	170600	424143900	169000	169000	169000	169000	0
95	20231211	170500	424143900	169000	169000	169000	169000	0
96	20231211	170400	424143900	169000	169000	169000	169000	0
97	20231211	170300	424143900	169000	169000	169000	169000	0
98	20231211	170200	424143900	169000	169000	169000	169000	0
99	20231211	170100	424143900	169000	169000	169000	169000	0
100	20231211	170000	424143900	169000	169000	169000	169000	0
101	20231211	165900	424143900	169000	169000	169000	169000	0
102	20231211	165800	424143900	169000	169000	169000	169000	0
103	20231211	165700	424143900	169000	169000	169000	169000	0
104	20231211	165600	424143900	169000	169000	169000	169000	0
105	20231211	165500	424143900	169000	169000	169000	169000	0
106	20231211	165400	424143900	169000	169000	169000	169000	0
107	20231211	165300	424143900	169000	169000	169000	169000	0
108	20231211	165200	424143900	169000	169000	169000	169000	0
109	20231211	165100	424143900	169000	169000	169000	169000	0
110	20231211	165000	424143900	169000	169000	169000	169000	0
111	20231211	164900	424143900	169000	169000	169000	169000	0
112	20231211	164800	424143900	169000	169000	169000	169000	0
113	20231211	164700	424143900	169000	169000	169000	169000	0
114	20231211	164600	424143900	169000	169000	169000	169000	0
115	20231211	164500	424143900	169000	169000	169000	169000	0
116	20231211	164400	424143900	169000	169000	169000	169000	0
117	20231211	164300	424143900	169000	169000	169000	169000	0
118	20231211	164200	424143900	169000	169000	169000	169000	0
119	20231211	164100	424143900	169000	169000	169000	169000	0
120	20231211	164000	424143900	169000	169000	169000	169000	0
121	20231211	163900	424143900	169000	169000	169000	169000	0
122	20231211	163800	424143900	169000	169000	169000	169000	4
123	20231211	163700	424143900	169000	169000	169000	169000	0
124	20231211	163600	424143900	169000	169000	169000	169000	0
125	20231211	163500	424143900	169000	169000	169000	169000	0
126	20231211	163400	424143900	169000	169000	169000	169000	0
127	20231211	163300	424143900	169000	169000	169000	169000	0
128	20231211	163200	424143900	169000	169000	169000	169000	0
129	20231211	163100	424143900	169000	169000	169000	169000	0
130	20231211	163000	424143900	169000	169000	169000	169000	0
131	20231211	162900	424143900	169000	169000	169000	169000	0
132	20231211	162800	424143900	169000	169000	169000	169000	0
133	20231211	162700	424143900	169000	169000	169000	169000	0
134	20231211	162600	424143900	169000	169000	169000	169000	0
135	20231211	162500	424143900	169000	169000	169000	169000	0
136	20231211	162400	424143900	169000	169000	169000	169000	0
137	20231211	162300	424143900	169000	169000	169000	169000	0
138	20231211	162200	424143900	169000	169000	169000	169000	0
139	20231211	162100	424143900	169000	169000	169000	169000	0
140	20231211	162000	424143900	169000	169000	169000	169000	0
141	20231211	161900	424143900	169000	169000	169000	169000	0
142	20231211	161800	424143900	169000	169000	169000	169000	0
143	20231211	161700	424143900	169000	169000	169000	169000	0
144	20231211	161600	424143900	169000	169000	169000	169000	0
145	20231211	161500	424143900	169000	169000	169000	169000	0
146	20231211	161400	424143900	169000	169000	169000	169000	0
147	20231211	161300	424143900	169000	169000	169000	169000	0
148	20231211	161200	424143900	169000	169000	169000	169000	0
149	20231211	161100	424143900	169000	169000	169000	169000	0
150	20231211	161000	424143900	169000	169000	169000	169000	0
151	20231211	160900	424143900	169000	169000	169000	169000	0
152	20231211	160800	424143900	169000	169000	169000	169000	4
153	20231211	160700	424143900	169000	169000	169000	169000	0
154	20231211	160600	424143900	169000	169000	169000	169000	0
155	20231211	160500	424143900	169000	169000	169000	169000	0
156	20231211	160400	424143900	169000	169000	169000	169000	0
157	20231211	160300	424143900	169000	169000	169000	169000	0
158	20231211	160200	424143900	169000	169000	169000	169000	0
159	20231211	160100	424143900	169000	169000	169000	169000	0
160	20231211	160000	424143900	169000	169000	169000	169000	0
161	20231211	155900	424143900	169000	169000	169000	169000	0
162	20231211	155800	424143900	169000	169000	169000	169000	0
163	20231211	155700	424143900	169000	169000	169000	169000	0
164	20231211	155600	424143900	169000	169000	169000	169000	0
165	20231211	155500	424143900	169000	169000	169000	169000	0
166	20231211	155400	424143900	169000	169000	169000	169000	0
167	20231211	155300	424143900	169000	169000	169000	169000	0
168	20231211	155200	424143900	169000	169000	169000	169000	0
169	20231211	155100	424143900	169000	169000	169000	169000	0
170	20231211	155000	424143900	169000	169000	169000	169000	0
171	20231211	154900	424143900	169000	169000	169000	169000	0
172	20231211	154800	424143900	169000	169000	169000	169000	0
173	20231211	154700	424143900	169000	169000	169000	169000	0
174	20231211	154600	424143900	169000	169000	169000	169000	0
175	20231211	154500	424143900	169000	169000	169000	169000	0
176	20231211	154400	424143900	169000	169000	169000	169000	0
177	20231211	154300	424143900	169000	169000	169000	169000	0
178	20231211	154200	424143900	169000	169000	169000	169000	0
179	20231211	154100	424143900	169000	169000	169000	169000	0
180	20231211	154000	424143900	169000	169000	169000	169000	0
181	20231211	153900	424143900	169000	169000	169000	169000	0
182	20231211	153800	424143900	169000	169000	169000	169000	4
183	20231211	153700	424143900	169000	169000	169000	169000	0
184	20231211	153600	424143900	169000	169000	169000	169000	0
185	20231211	153500	424143900	169000	169000	169000	169000	0
186	20231211	153400	424143900	169000	169000	169000	169000	0
187	20231211	153300	424143900	169000	169000	169000	169000	0
188	20231211	153200	424143900	169000	169000	169000	169000	0
189	20231211	153100	424143900	169000	169000	169000	169000	0
190	20231211	153000	424143900	169000	169000	169000	169000	4
191	20231211	152900	423467900	169300	169300	169300	169300	0
192	20231211	152800	423467900	169300	169300	169300	169300	0
193	20231211	152700	423467900	169300	169300	169300	169300	0
194	20231211	152600	423467900	169300	169300	169300	169300	0
195	20231211	152500	423467900	169300	169300	169300	169300	0
196	20231211	152400	423467900	169300	169300	169300	169300	0
197	20231211	152300	423467900	169300	169300	169300	169300	0
198	20231211	152200	423467900	169300	169300	169300	169300	0
199	20231211	152100	423467900	169300	169300	169300	169300	0
200	20231211	152000	423467900	169300	169300	169300	169300	0
201	20231211	151900	423467900	169300	169300	169300	169300	1
202	20231211	151800	423298600	169000	169000	169000	169000	1
203	20231211	151700	423129600	169000	169000	169000	169000	0
204	20231211	151600	423129600	169000	169000	169000	169000	0
205	20231211	151500	423129600	169000	169000	169000	169000	0
206	20231211	151400	423129600	169000	169000	169000	169000	0
207	20231211	151300	423129600	169000	169000	169000	169000	0
208	20231211	151200	423129600	169000	169000	169000	169000	0
209	20231211	151100	423129600	169000	169000	169000	169000	0
210	20231211	151000	423129600	169000	169300	169300	169000	3
211	20231211	150900	422622000	169300	169300	169300	169300	5
212	20231211	150800	421775500	169300	169300	169300	169300	0
213	20231211	150700	421775500	169300	169300	169300	169300	0
214	20231211	150600	421775500	169300	169300	169300	169300	0
215	20231211	150500	421775500	169300	169300	169300	169300	0
216	20231211	150400	421775500	169300	169300	169300	169300	1
217	20231211	150300	421606200	169300	169300	169300	169300	0
218	20231211	150200	421606200	169300	169300	169300	169300	0
219	20231211	150100	421606200	169300	169300	169300	169300	0
220	20231211	150000	421606200	169300	169300	169300	169300	1
221	20231211	145900	421436900	169000	169000	169000	169000	0
222	20231211	145800	421436900	169000	169000	169000	169000	0
223	20231211	145700	421436900	169000	169000	169000	169000	2
224	20231211	145600	421098900	169000	169000	169000	169000	0
225	20231211	145500	421098900	169000	169000	169000	169000	0
226	20231211	145400	421098900	169000	169000	169000	169000	0
227	20231211	145300	421098900	169000	169000	169000	169000	1
228	20231211	145200	420929900	169000	169000	169000	169000	41
229	20231211	145100	414000900	169000	169000	169000	169000	24
230	20231211	145000	409944900	169000	169000	169000	169000	22
231	20231211	144900	406226900	169300	169300	169300	169300	0
232	20231211	144800	406226900	169300	169300	169300	169300	0
233	20231211	144700	406226900	169300	169300	169300	169300	0
234	20231211	144600	406226900	169300	169300	169300	169300	0
235	20231211	144500	406226900	169300	169300	169300	169300	0
236	20231211	144400	406226900	169300	169300	169300	169300	0
237	20231211	144300	406226900	169300	169300	169300	169300	0
238	20231211	144200	406226900	169300	169300	169300	169300	0
239	20231211	144100	406226900	169300	169300	169300	169300	0
240	20231211	144000	406226900	169300	169300	169300	169300	1
241	20231211	143900	406057600	169000	169000	169000	169000	0
242	20231211	143800	406057600	169000	169000	169000	169000	0
243	20231211	143700	406057600	169000	169000	169000	169000	9
244	20231211	143600	404536600	169000	169000	169000	169000	14
245	20231211	143500	402170600	169400	169400	169400	169400	0
246	20231211	143400	402170600	169400	169400	169400	169400	6
247	20231211	143300	401154200	169400	169400	169400	169400	0
248	20231211	143200	401154200	169400	169400	169400	169400	0
249	20231211	143100	401154200	169400	169400	169400	169400	0
250	20231211	143000	401154200	169400	169400	169400	169400	0
251	20231211	142900	401154200	169400	169400	169400	169400	0
252	20231211	142800	401154200	169400	169400	169400	169400	0
253	20231211	142700	401154200	169400	169400	169400	169400	0
254	20231211	142600	401154200	169400	169400	169400	169400	0
255	20231211	142500	401154200	169400	169400	169400	169400	0
256	20231211	142400	401154200	169400	169400	169400	169400	0
257	20231211	142300	401154200	169400	169400	169400	169400	0
258	20231211	142200	401154200	169400	169400	169400	169400	0
259	20231211	142100	401154200	169400	169400	169400	169400	1
260	20231211	142000	400984800	169400	169400	169400	169400	0
261	20231211	141900	400984800	169400	169400	169400	169400	0
262	20231211	141800	400984800	169400	169400	169400	169400	0
263	20231211	141700	400984800	169400	169400	169400	169400	0
264	20231211	141600	400984800	169400	169400	169400	169400	0
265	20231211	141500	400984800	169400	169400	169400	169400	0
266	20231211	141400	400984800	169400	169400	169400	169400	0
267	20231211	141300	400984800	169400	169400	169400	169400	0
268	20231211	141200	400984800	169400	169400	169400	169400	0
269	20231211	141100	400984800	169400	169400	169400	169400	0
270	20231211	141000	400984800	169400	169400	169400	169400	0
271	20231211	140900	400984800	169400	169400	169400	169400	0
272	20231211	140800	400984800	169400	169400	169400	169400	0
273	20231211	140700	400984800	169400	169400	169400	169400	0
274	20231211	140600	400984800	169400	169400	169400	169400	0
275	20231211	140500	400984800	169400	169400	169400	169400	0
276	20231211	140400	400984800	169400	169400	169400	169400	0
277	20231211	140300	400984800	169400	169400	169400	169400	0
278	20231211	140200	400984800	169400	169400	169400	169400	1
279	20231211	140100	400815400	169500	169500	169500	169500	0
280	20231211	140000	400815400	169500	169500	169500	169500	0
281	20231211	135900	400815400	169500	169500	169500	169500	0
282	20231211	135800	400815400	169500	169500	169500	169500	0
283	20231211	135700	400815400	169500	169500	169500	169500	0
284	20231211	135600	400815400	169500	169500	169500	169500	0
285	20231211	135500	400815400	169500	169500	169500	169500	0
286	20231211	135400	400815400	169500	169500	169500	169500	0
287	20231211	135300	400815400	169500	169500	169500	169500	0
288	20231211	135200	400815400	169500	169500	169500	169500	0
289	20231211	135100	400815400	169500	169500	169500	169500	0
290	20231211	135000	400815400	169500	169500	169500	169500	0
291	20231211	134900	400815400	169500	169500	169500	169500	0
292	20231211	134800	400815400	169500	169500	169500	169500	0
293	20231211	134700	400815400	169500	169500	169500	169500	0
294	20231211	134600	400815400	169500	169500	169500	169500	0
295	20231211	134500	400815400	169500	169500	169500	169500	0
296	20231211	134400	400815400	169500	169500	169500	169500	0
297	20231211	134300	400815400	169500	169500	169500	169500	1
298	20231211	134200	400645900	169000	169000	169000	169000	0
299	20231211	134100	400645900	169000	169000	169000	169000	0
300	20231211	134000	400645900	169000	169000	169000	169000	0
301	20231211	133900	400645900	169000	169000	169000	169000	0
302	20231211	133800	400645900	169000	169000	169000	169000	3
303	20231211	133700	400138900	169000	169000	169000	169000	0
304	20231211	133600	400138900	169000	169000	169000	169000	0
305	20231211	133500	400138900	169000	169000	169000	169000	0
306	20231211	133400	400138900	169000	169000	169000	169000	0
307	20231211	133300	400138900	169000	169000	169000	169000	0
308	20231211	133200	400138900	169000	169000	169000	169000	0
309	20231211	133100	400138900	169000	169000	169000	169000	0
310	20231211	133000	400138900	169000	169000	169000	169000	0
311	20231211	132900	400138900	169000	169000	169000	169000	40
312	20231211	132800	393378900	169000	169000	169000	169000	7
313	20231211	132700	392195900	169500	169500	169500	169500	0
314	20231211	132600	392195900	169500	169500	169500	169500	0
315	20231211	132500	392195900	169500	169500	169500	169500	11
316	20231211	132400	390331400	169500	169500	169500	169500	1
317	20231211	132300	390161900	169100	169100	169100	169100	0
318	20231211	132200	390161900	169100	169100	169100	169100	0
319	20231211	132100	390161900	169100	169100	169100	169100	0
320	20231211	132000	390161900	169100	169100	169100	169100	38
321	20231211	131900	383736100	169500	169700	169700	169500	28
322	20231211	131800	378987300	169800	169800	169800	169800	0
323	20231211	131700	378987300	169800	169800	169800	169800	0
324	20231211	131600	378987300	169800	169800	169800	169800	0
325	20231211	131500	378987300	169800	169800	169800	169800	0
326	20231211	131400	378987300	169800	169800	169800	169800	0
327	20231211	131300	378987300	169800	169800	169800	169800	0
328	20231211	131200	378987300	169800	169800	169800	169800	0
329	20231211	131100	378987300	169800	169800	169800	169800	0
330	20231211	131000	378987300	169800	169800	169800	169800	3
331	20231211	130900	378477900	169400	169400	169400	169400	0
332	20231211	130800	378477900	169400	169400	169400	169400	4
333	20231211	130700	377800300	169900	169900	169900	169900	0
334	20231211	130600	377800300	169900	169900	169900	169900	0
335	20231211	130500	377800300	169900	169900	169900	169900	1
336	20231211	130400	377630400	169900	169900	169900	169900	0
337	20231211	130300	377630400	169900	169900	169900	169900	0
338	20231211	130200	377630400	169900	169900	169900	169900	6
339	20231211	130100	376611000	169800	169800	169800	169800	0
340	20231211	130000	376611000	169800	169800	169800	169800	14
341	20231211	125900	374233800	169800	169800	169800	169800	8
342	20231211	125800	372875400	169800	169800	169800	169800	0
343	20231211	125700	372875400	169800	169800	169800	169800	0
344	20231211	125600	372875400	169800	169800	169800	169800	0
345	20231211	125500	372875400	169800	169800	169800	169800	0
346	20231211	125400	372875400	169800	169800	169800	169800	15
347	20231211	125300	370328400	169800	169800	169800	169800	55
348	20231211	125200	360989400	169700	169700	169700	169700	9
349	20231211	125100	359462100	169700	169700	169700	169700	0
350	20231211	125000	359462100	169700	169700	169700	169700	0
351	20231211	124900	359462100	169700	169700	169700	169700	0
352	20231211	124800	359462100	169700	169700	169700	169700	0
353	20231211	124700	359462100	169700	169700	169700	169700	2
354	20231211	124600	359122700	169700	169500	169700	169500	15
355	20231211	124500	356580000	169600	169600	169600	169600	10
356	20231211	124400	354884000	169700	169700	169700	169700	0
357	20231211	124300	354884000	169700	169700	169700	169700	1
358	20231211	124200	354714300	169800	169800	169800	169800	0
359	20231211	124100	354714300	169800	169800	169800	169800	0
360	20231211	124000	354714300	169800	169800	169800	169800	1
361	20231211	123900	354544500	169800	169800	169800	169800	0
362	20231211	123800	354544500	169800	169800	169800	169800	4
363	20231211	123700	353865300	169700	169700	169700	169700	3
364	20231211	123600	353356200	169700	169700	169700	169700	0
365	20231211	123500	353356200	169700	169700	169700	169700	2
366	20231211	123400	353016800	169800	169800	169800	169800	0
367	20231211	123300	353016800	169800	169800	169800	169800	0
368	20231211	123200	353016800	169800	169800	169800	169800	8
369	20231211	123100	351658400	169800	169800	169800	169800	0
370	20231211	123000	351658400	169800	169800	169800	169800	8
371	20231211	122900	350300000	169800	169700	169800	169700	25
372	20231211	122800	346055900	169600	169500	169700	169500	64
373	20231211	122700	335201500	169400	169500	169500	169400	10
374	20231211	122600	333507400	169500	169500	169500	169500	10
375	20231211	122500	331812400	169400	169400	169400	169400	10
376	20231211	122400	330118400	169400	169400	169400	169400	0
377	20231211	122300	330118400	169400	169400	169400	169400	0
378	20231211	122200	330118400	169400	169400	169400	169400	0
379	20231211	122100	330118400	169400	169400	169400	169400	0
380	20231211	122000	330118400	169400	169400	169400	169400	1
381	20231211	121900	329949000	169400	169400	169400	169400	10
382	20231211	121800	328255000	169000	169000	169000	169000	0
383	20231211	121700	328255000	169000	169000	169000	169000	0
384	20231211	121600	328255000	169000	169300	169300	169000	78
385	20231211	121500	315061600	169400	169400	169400	169400	0
386	20231211	121400	315061600	169400	169400	169400	169400	0
387	20231211	121300	315061600	169400	169400	169400	169400	0
388	20231211	121200	315061600	169400	169400	169400	169400	0
389	20231211	121100	315061600	169400	169400	169400	169400	0
390	20231211	121000	315061600	169400	169400	169400	169400	0
391	20231211	120900	315061600	169400	169400	169400	169400	0
392	20231211	120800	315061600	169400	169400	169400	169400	1
393	20231211	120700	314892200	169400	169400	169400	169400	0
394	20231211	120600	314892200	169400	169400	169400	169400	0
395	20231211	120500	314892200	169400	169400	169400	169400	0
396	20231211	120400	314892200	169400	169400	169400	169400	0
397	20231211	120300	314892200	169400	169400	169400	169400	0
398	20231211	120200	314892200	169400	169400	169400	169400	0
399	20231211	120100	314892200	169400	169400	169400	169400	0
400	20231211	120000	314892200	169400	169400	169400	169400	0
401	20231211	115900	314892200	169400	169400	169400	169400	0
402	20231211	115800	314892200	169400	169400	169400	169400	0
403	20231211	115700	314892200	169400	169400	169400	169400	0
404	20231211	115600	314892200	169400	169400	169400	169400	0
405	20231211	115500	314892200	169400	169400	169400	169400	15
406	20231211	115400	312351200	169500	169500	169500	169500	2
407	20231211	115300	312012200	169500	169500	169500	169500	0
408	20231211	115200	312012200	169500	169500	169500	169500	0
409	20231211	115100	312012200	169500	169500	169500	169500	0
410	20231211	115000	312012200	169500	169400	169500	169400	14
411	20231211	114900	309639500	169500	169500	169500	169500	1
412	20231211	114800	309470000	169400	169400	169400	169400	4
413	20231211	114700	308792400	169400	169400	169400	169400	0
414	20231211	114600	308792400	169400	169400	169400	169400	1
415	20231211	114500	308623000	169400	169300	169400	169300	23
416	20231211	114400	304728100	169300	169300	169300	169300	0
417	20231211	114300	304728100	169300	169300	169300	169300	0
418	20231211	114200	304728100	169300	169300	169300	169300	0
419	20231211	114100	304728100	169300	169300	169300	169300	0
420	20231211	114000	304728100	169300	169300	169300	169300	0
421	20231211	113900	304728100	169300	169300	169300	169300	0
422	20231211	113800	304728100	169300	169300	169300	169300	0
423	20231211	113700	304728100	169300	169300	169300	169300	0
424	20231211	113600	304728100	169300	169300	169300	169300	0
425	20231211	113500	304728100	169300	169300	169300	169300	0
426	20231211	113400	304728100	169300	169300	169300	169300	10
427	20231211	113300	303035100	169000	169000	169000	169000	0
428	20231211	113200	303035100	169000	169000	169000	169000	77
429	20231211	113100	290022100	169000	169000	169000	169000	100
430	20231211	113000	273122100	169000	169000	169000	169000	2
431	20231211	112900	272784100	169000	169000	169000	169000	1
432	20231211	112800	272615100	169000	168900	169000	168900	331
433	20231211	112700	216676400	168900	168900	168900	168900	0
434	20231211	112600	216676400	168900	168900	168900	168900	0
435	20231211	112500	216676400	168900	168700	168900	168700	100
436	20231211	112400	199787300	168700	168700	168700	168700	0
437	20231211	112300	199787300	168700	168700	168700	168700	0
438	20231211	112200	199787300	168700	168700	168700	168700	1
439	20231211	112100	199618600	168500	168500	168500	168500	0
440	20231211	112000	199618600	168500	168500	168500	168500	10
441	20231211	111900	197933600	168500	168500	168500	168500	40
442	20231211	111800	191193600	168600	168600	168600	168600	0
443	20231211	111700	191193600	168600	168600	168600	168600	1
444	20231211	111600	191025000	168700	168700	168700	168700	0
445	20231211	111500	191025000	168700	168700	168700	168700	0
446	20231211	111400	191025000	168700	168700	168700	168700	0
447	20231211	111300	191025000	168700	168700	168700	168700	0
448	20231211	111200	191025000	168700	168700	168700	168700	0
449	20231211	111100	191025000	168700	168700	168700	168700	0
450	20231211	111000	191025000	168700	168700	168700	168700	1
451	20231211	110900	190856300	168700	168700	168700	168700	0
452	20231211	110800	190856300	168700	168700	168700	168700	0
453	20231211	110700	190856300	168700	168700	168700	168700	0
454	20231211	110600	190856300	168700	168700	168700	168700	0
455	20231211	110500	190856300	168700	168700	168700	168700	0
456	20231211	110400	190856300	168700	168700	168700	168700	30
457	20231211	110300	185795300	168200	168200	168200	168200	0
458	20231211	110200	185795300	168200	168200	168200	168200	0
459	20231211	110100	185795300	168200	168200	168200	168200	0
460	20231211	110000	185795300	168200	168200	168200	168200	1
461	20231211	105900	185627100	168800	168800	168800	168800	0
462	20231211	105800	185627100	168800	168800	168800	168800	0
463	20231211	105700	185627100	168800	168800	168800	168800	0
464	20231211	105600	185627100	168800	168800	168800	168800	0
465	20231211	105500	185627100	168800	168800	168800	168800	0
466	20231211	105400	185627100	168800	168800	168800	168800	0
467	20231211	105300	185627100	168800	168800	168800	168800	0
468	20231211	105200	185627100	168800	168800	168800	168800	0
469	20231211	105100	185627100	168800	168800	168800	168800	1
470	20231211	105000	185458300	168200	168200	168200	168200	0
471	20231211	104900	185458300	168200	168200	168200	168200	0
472	20231211	104800	185458300	168200	168200	168200	168200	0
473	20231211	104700	185458300	168200	168200	168200	168200	0
474	20231211	104600	185458300	168200	168200	168200	168200	0
475	20231211	104500	185458300	168200	168200	168200	168200	0
476	20231211	104400	185458300	168200	168200	168200	168200	0
477	20231211	104300	185458300	168200	168200	168200	168200	0
478	20231211	104200	185458300	168200	168200	168200	168200	0
479	20231211	104100	185458300	168200	168200	168200	168200	0
480	20231211	104000	185458300	168200	168200	168200	168200	0
481	20231211	103900	185458300	168200	168200	168200	168200	0
482	20231211	103800	185458300	168200	168200	168200	168200	0
483	20231211	103700	185458300	168200	168200	168200	168200	0
484	20231211	103600	185458300	168200	168200	168200	168200	0
485	20231211	103500	185458300	168200	168300	168300	168200	40
486	20231211	103400	178729800	168900	168900	168900	168900	0
487	20231211	103300	178729800	168900	168900	168900	168900	0
488	20231211	103200	178729800	168900	168900	168900	168900	0
489	20231211	103100	178729800	168900	168900	168900	168900	1
490	20231211	103000	178560900	168800	168900	168900	168800	7
491	20231211	102900	177379200	168900	168900	168900	168900	1
492	20231211	102800	177210300	168900	168900	168900	168900	0
493	20231211	102700	177210300	168900	168900	168900	168900	0
494	20231211	102600	177210300	168900	168900	168900	168900	0
495	20231211	102500	177210300	168900	168900	168900	168900	3
496	20231211	102400	176703600	168900	168900	168900	168900	0
497	20231211	102300	176703600	168900	168900	168900	168900	0
498	20231211	102200	176703600	168900	168900	168900	168900	0
499	20231211	102100	176703600	168900	168900	168900	168900	0
500	20231211	102000	176703600	168900	168900	168900	168900	0
501	20231211	101900	176703600	168900	168900	168900	168900	1
502	20231211	101800	176534700	168900	168900	168900	168900	0
503	20231211	101700	176534700	168900	168900	168900	168900	2
504	20231211	101600	176196900	168800	168800	168800	168800	0
505	20231211	101500	176196900	168800	168800	168800	168800	0
506	20231211	101400	176196900	168800	168800	168800	168800	19
507	20231211	101300	172989700	168800	168800	168800	168800	3
508	20231211	101200	172483300	168800	168800	168800	168800	0
509	20231211	101100	172483300	168800	168800	168800	168800	17
510	20231211	101000	169613700	168800	169000	169000	168800	2
511	20231211	100900	169275900	168800	168800	168800	168800	4
512	20231211	100800	168600700	169000	169000	169000	169000	94
513	20231211	100700	152714700	169000	169000	169000	169000	160
514	20231211	100600	125674700	169000	169000	169000	169000	0
515	20231211	100500	125674700	169000	169000	169000	169000	31
516	20231211	100400	120435700	169000	169000	169000	169000	0
517	20231211	100300	120435700	169000	169000	169000	169000	0
518	20231211	100200	120435700	169000	169000	169000	169000	0
519	20231211	100100	120435700	169000	169000	169000	169000	0
520	20231211	100000	120435700	169000	169000	169000	169000	1
521	20231211	095900	120266700	169300	169300	169300	169300	0
522	20231211	095800	120266700	169300	169300	169300	169300	0
523	20231211	095700	120266700	169300	169300	169300	169300	0
524	20231211	095600	120266700	169300	169300	169300	169300	0
525	20231211	095500	120266700	169300	169300	169300	169300	1
526	20231211	095400	120097400	169000	169000	169000	169000	0
527	20231211	095300	120097400	169000	169000	169000	169000	0
528	20231211	095200	120097400	169000	169000	169000	169000	0
529	20231211	095100	120097400	169000	169000	169000	169000	0
530	20231211	095000	120097400	169000	169000	169000	169000	0
531	20231211	094900	120097400	169000	169000	169000	169000	0
532	20231211	094800	120097400	169000	169000	169000	169000	5
533	20231211	094700	119252400	169000	169000	169000	169000	0
534	20231211	094600	119252400	169000	169000	169000	169000	0
535	20231211	094500	119252400	169000	169000	169000	169000	0
536	20231211	094400	119252400	169000	169000	169000	169000	0
537	20231211	094300	119252400	169000	168700	169000	168700	38
538	20231211	094200	112834600	168500	168500	168500	168500	0
539	20231211	094100	112834600	168500	168500	168500	168500	0
540	20231211	094000	112834600	168500	168500	168500	168500	0
541	20231211	093900	112834600	168500	168500	168500	168500	0
542	20231211	093800	112834600	168500	168500	168500	168500	0
543	20231211	093700	112834600	168500	168500	168500	168500	7
544	20231211	093600	111655100	168500	168500	168500	168500	0
545	20231211	093500	111655100	168500	168500	168500	168500	48
546	20231211	093400	103567100	168400	168400	168400	168400	3
547	20231211	093300	103061900	168100	168100	168100	168100	0
548	20231211	093200	103061900	168100	168100	168100	168100	0
549	20231211	093100	103061900	168100	168100	168100	168100	0
550	20231211	093000	103061900	168100	168100	168100	168100	0
551	20231211	092900	103061900	168100	168100	168100	168100	0
552	20231211	092800	103061900	168100	168100	168100	168100	0
553	20231211	092700	103061900	168100	168100	168100	168100	5
554	20231211	092600	102221400	168100	168100	168100	168100	1
555	20231211	092500	102053300	168100	168100	168100	168100	7
556	20231211	092400	100876600	168100	168100	168100	168100	0
557	20231211	092300	100876600	168100	168100	168100	168100	1
558	20231211	092200	100708500	168300	168300	168300	168300	1
559	20231211	092100	100540200	168400	168500	168500	168400	5
560	20231211	092000	99697900	168900	168500	168900	168500	4
561	20231211	091900	99023500	169100	169100	169100	169100	0
562	20231211	091800	99023500	169100	169100	169100	169100	0
563	20231211	091700	99023500	169100	169100	169100	169100	1
564	20231211	091600	98854400	169500	169500	169500	169500	6
565	20231211	091500	97837400	169800	169800	169800	169800	0
566	20231211	091400	97837400	169800	169700	169800	169700	30
567	20231211	091300	92743500	169800	169600	169800	169600	21
568	20231211	091200	89178000	169800	169800	169800	169800	1
569	20231211	091100	89008200	169000	169000	169000	169000	5
570	20231211	091000	88163200	169000	168100	169000	168100	233
571	20231211	090900	48934200	168000	168100	168100	168000	17
572	20231211	090800	46077900	168100	167000	168100	167000	170
573	20231211	090700	17629000	166500	166500	166500	166500	0
574	20231211	090600	17629000	166500	166500	166500	166500	0
575	20231211	090500	17629000	166500	166500	166500	166500	0
576	20231211	090400	17629000	166500	166500	166500	166500	0
577	20231211	090300	17629000	166500	166500	166500	166500	5
578	20231211	090200	16796500	166500	166300	166500	166300	72
579	20231211	090100	4822700	166300	166300	166300	166300	21
580	20231211	090000	1330400	166300	166300	166300	166300	8