KissMeData/120030/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	201200	102426200	98800	98800	98800	98800	61
3	20231215	201100	102426200	98800	98800	98800	98800	0
4	20231215	201000	102426200	98800	98800	98800	98800	0
5	20231215	200900	102426200	98800	98800	98800	98800	0
6	20231215	200800	102426200	98800	98800	98800	98800	0
7	20231215	200700	102426200	98800	98800	98800	98800	0
8	20231215	200600	102426200	98800	98800	98800	98800	0
9	20231215	200500	102426200	98800	98800	98800	98800	0
10	20231215	200400	102426200	98800	98800	98800	98800	0
11	20231215	200300	102426200	98800	98800	98800	98800	0
12	20231215	200200	102426200	98800	98800	98800	98800	0
13	20231215	200100	102426200	98800	98800	98800	98800	0
14	20231215	200000	102426200	98800	98800	98800	98800	0
15	20231215	195900	102426200	98800	98800	98800	98800	0
16	20231215	195800	102426200	98800	98800	98800	98800	0
17	20231215	195700	102426200	98800	98800	98800	98800	0
18	20231215	195600	102426200	98800	98800	98800	98800	0
19	20231215	195500	102426200	98800	98800	98800	98800	0
20	20231215	195400	102426200	98800	98800	98800	98800	0
21	20231215	195300	102426200	98800	98800	98800	98800	0
22	20231215	195200	102426200	98800	98800	98800	98800	0
23	20231215	195100	102426200	98800	98800	98800	98800	0
24	20231215	195000	102426200	98800	98800	98800	98800	0
25	20231215	194900	102426200	98800	98800	98800	98800	0
26	20231215	194800	102426200	98800	98800	98800	98800	0
27	20231215	194700	102426200	98800	98800	98800	98800	0
28	20231215	194600	102426200	98800	98800	98800	98800	0
29	20231215	194500	102426200	98800	98800	98800	98800	0
30	20231215	194400	102426200	98800	98800	98800	98800	0
31	20231215	194300	102426200	98800	98800	98800	98800	0
32	20231215	194200	102426200	98800	98800	98800	98800	61
33	20231215	194100	102426200	98800	98800	98800	98800	0
34	20231215	194000	102426200	98800	98800	98800	98800	0
35	20231215	193900	102426200	98800	98800	98800	98800	0
36	20231215	193800	102426200	98800	98800	98800	98800	0
37	20231215	193700	102426200	98800	98800	98800	98800	0
38	20231215	193600	102426200	98800	98800	98800	98800	0
39	20231215	193500	102426200	98800	98800	98800	98800	0
40	20231215	193400	102426200	98800	98800	98800	98800	0
41	20231215	193300	102426200	98800	98800	98800	98800	0
42	20231215	193200	102426200	98800	98800	98800	98800	0
43	20231215	193100	102426200	98800	98800	98800	98800	0
44	20231215	193000	102426200	98800	98800	98800	98800	0
45	20231215	192900	102426200	98800	98800	98800	98800	0
46	20231215	192800	102426200	98800	98800	98800	98800	0
47	20231215	192700	102426200	98800	98800	98800	98800	0
48	20231215	192600	102426200	98800	98800	98800	98800	0
49	20231215	192500	102426200	98800	98800	98800	98800	0
50	20231215	192400	102426200	98800	98800	98800	98800	0
51	20231215	192300	102426200	98800	98800	98800	98800	0
52	20231215	192200	102426200	98800	98800	98800	98800	0
53	20231215	192100	102426200	98800	98800	98800	98800	0
54	20231215	192000	102426200	98800	98800	98800	98800	0
55	20231215	191900	102426200	98800	98800	98800	98800	0
56	20231215	191800	102426200	98800	98800	98800	98800	0
57	20231215	191700	102426200	98800	98800	98800	98800	0
58	20231215	191600	102426200	98800	98800	98800	98800	0
59	20231215	191500	102426200	98800	98800	98800	98800	0
60	20231215	191400	102426200	98800	98800	98800	98800	0
61	20231215	191300	102426200	98800	98800	98800	98800	0
62	20231215	191200	102426200	98800	98800	98800	98800	61
63	20231215	191100	102426200	98800	98800	98800	98800	0
64	20231215	191000	102426200	98800	98800	98800	98800	0
65	20231215	190900	102426200	98800	98800	98800	98800	0
66	20231215	190800	102426200	98800	98800	98800	98800	0
67	20231215	190700	102426200	98800	98800	98800	98800	0
68	20231215	190600	102426200	98800	98800	98800	98800	0
69	20231215	190500	102426200	98800	98800	98800	98800	0
70	20231215	190400	102426200	98800	98800	98800	98800	0
71	20231215	190300	102426200	98800	98800	98800	98800	0
72	20231215	190200	102426200	98800	98800	98800	98800	0
73	20231215	190100	102426200	98800	98800	98800	98800	0
74	20231215	190000	102426200	98800	98800	98800	98800	0
75	20231215	185900	102426200	98800	98800	98800	98800	0
76	20231215	185800	102426200	98800	98800	98800	98800	0
77	20231215	185700	102426200	98800	98800	98800	98800	0
78	20231215	185600	102426200	98800	98800	98800	98800	0
79	20231215	185500	102426200	98800	98800	98800	98800	0
80	20231215	185400	102426200	98800	98800	98800	98800	0
81	20231215	185300	102426200	98800	98800	98800	98800	0
82	20231215	185200	102426200	98800	98800	98800	98800	0
83	20231215	185100	102426200	98800	98800	98800	98800	0
84	20231215	185000	102426200	98800	98800	98800	98800	0
85	20231215	184900	102426200	98800	98800	98800	98800	0
86	20231215	184800	102426200	98800	98800	98800	98800	0
87	20231215	184700	102426200	98800	98800	98800	98800	0
88	20231215	184600	102426200	98800	98800	98800	98800	0
89	20231215	184500	102426200	98800	98800	98800	98800	0
90	20231215	184400	102426200	98800	98800	98800	98800	0
91	20231215	184300	102426200	98800	98800	98800	98800	0
92	20231215	184200	102426200	98800	98800	98800	98800	61
93	20231215	184100	102426200	98800	98800	98800	98800	0
94	20231215	184000	102426200	98800	98800	98800	98800	0
95	20231215	183900	102426200	98800	98800	98800	98800	0
96	20231215	183800	102426200	98800	98800	98800	98800	0
97	20231215	183700	102426200	98800	98800	98800	98800	0
98	20231215	183600	102426200	98800	98800	98800	98800	0
99	20231215	183500	102426200	98800	98800	98800	98800	0
100	20231215	183400	102426200	98800	98800	98800	98800	0
101	20231215	183300	102426200	98800	98800	98800	98800	0
102	20231215	183200	102426200	98800	98800	98800	98800	0
103	20231215	183100	102426200	98800	98800	98800	98800	0
104	20231215	183000	102426200	98800	98800	98800	98800	0
105	20231215	182900	102426200	98800	98800	98800	98800	0
106	20231215	182800	102426200	98800	98800	98800	98800	0
107	20231215	182700	102426200	98800	98800	98800	98800	0
108	20231215	182600	102426200	98800	98800	98800	98800	0
109	20231215	182500	102426200	98800	98800	98800	98800	0
110	20231215	182400	102426200	98800	98800	98800	98800	0
111	20231215	182300	102426200	98800	98800	98800	98800	0
112	20231215	182200	102426200	98800	98800	98800	98800	0
113	20231215	182100	102426200	98800	98800	98800	98800	0
114	20231215	182000	102426200	98800	98800	98800	98800	0
115	20231215	181900	102426200	98800	98800	98800	98800	0
116	20231215	181800	102426200	98800	98800	98800	98800	0
117	20231215	181700	102426200	98800	98800	98800	98800	0
118	20231215	181600	102426200	98800	98800	98800	98800	0
119	20231215	181500	102426200	98800	98800	98800	98800	0
120	20231215	181400	102426200	98800	98800	98800	98800	0
121	20231215	181300	102426200	98800	98800	98800	98800	0
122	20231215	181200	102426200	98800	98800	98800	98800	61
123	20231215	181100	102426200	98800	98800	98800	98800	0
124	20231215	181000	102426200	98800	98800	98800	98800	0
125	20231215	180900	102426200	98800	98800	98800	98800	0
126	20231215	180800	102426200	98800	98800	98800	98800	0
127	20231215	180700	102426200	98800	98800	98800	98800	0
128	20231215	180600	102426200	98800	98800	98800	98800	0
129	20231215	180500	102426200	98800	98800	98800	98800	0
130	20231215	180400	102426200	98800	98800	98800	98800	0
131	20231215	180300	102426200	98800	98800	98800	98800	0
132	20231215	180200	102426200	98800	98800	98800	98800	0
133	20231215	180100	102426200	98800	98800	98800	98800	0
134	20231215	180000	102426200	98800	98800	98800	98800	0
135	20231215	175900	102426200	98800	98800	98800	98800	0
136	20231215	175800	102426200	98800	98800	98800	98800	0
137	20231215	175700	102426200	98800	98800	98800	98800	0
138	20231215	175600	102426200	98800	98800	98800	98800	0
139	20231215	175500	102426200	98800	98800	98800	98800	0
140	20231215	175400	102426200	98800	98800	98800	98800	0
141	20231215	175300	102426200	98800	98800	98800	98800	0
142	20231215	175200	102426200	98800	98800	98800	98800	0
143	20231215	175100	102426200	98800	98800	98800	98800	0
144	20231215	175000	102426200	98800	98800	98800	98800	0
145	20231215	174900	102426200	98800	98800	98800	98800	0
146	20231215	174800	102426200	98800	98800	98800	98800	0
147	20231215	174700	102426200	98800	98800	98800	98800	0
148	20231215	174600	102426200	98800	98800	98800	98800	0
149	20231215	174500	102426200	98800	98800	98800	98800	0
150	20231215	174400	102426200	98800	98800	98800	98800	0
151	20231215	174300	102426200	98800	98800	98800	98800	0
152	20231215	174200	102426200	98800	98800	98800	98800	61
153	20231215	174100	102426200	98800	98800	98800	98800	0
154	20231215	174000	102426200	98800	98800	98800	98800	0
155	20231215	173900	102426200	98800	98800	98800	98800	0
156	20231215	173800	102426200	98800	98800	98800	98800	0
157	20231215	173700	102426200	98800	98800	98800	98800	0
158	20231215	173600	102426200	98800	98800	98800	98800	0
159	20231215	173500	102426200	98800	98800	98800	98800	0
160	20231215	173400	102426200	98800	98800	98800	98800	0
161	20231215	173300	102426200	98800	98800	98800	98800	0
162	20231215	173200	102426200	98800	98800	98800	98800	0
163	20231215	173100	102426200	98800	98800	98800	98800	0
164	20231215	173000	102426200	98800	98800	98800	98800	0
165	20231215	172900	102426200	98800	98800	98800	98800	0
166	20231215	172800	102426200	98800	98800	98800	98800	0
167	20231215	172700	102426200	98800	98800	98800	98800	0
168	20231215	172600	102426200	98800	98800	98800	98800	0
169	20231215	172500	102426200	98800	98800	98800	98800	0
170	20231215	172400	102426200	98800	98800	98800	98800	0
171	20231215	172300	102426200	98800	98800	98800	98800	0
172	20231215	172200	102426200	98800	98800	98800	98800	0
173	20231215	172100	102426200	98800	98800	98800	98800	0
174	20231215	172000	102426200	98800	98800	98800	98800	0
175	20231215	171900	102426200	98800	98800	98800	98800	0
176	20231215	171800	102426200	98800	98800	98800	98800	0
177	20231215	171700	102426200	98800	98800	98800	98800	0
178	20231215	171600	102426200	98800	98800	98800	98800	0
179	20231215	171500	102426200	98800	98800	98800	98800	0
180	20231215	171400	102426200	98800	98800	98800	98800	0
181	20231215	171300	102426200	98800	98800	98800	98800	0
182	20231215	171200	102426200	98800	98800	98800	98800	61
183	20231215	171100	102426200	98800	98800	98800	98800	0
184	20231215	171000	102426200	98800	98800	98800	98800	0
185	20231215	170900	102426200	98800	98800	98800	98800	0
186	20231215	170800	102426200	98800	98800	98800	98800	0
187	20231215	170700	102426200	98800	98800	98800	98800	0
188	20231215	170600	102426200	98800	98800	98800	98800	0
189	20231215	170500	102426200	98800	98800	98800	98800	0
190	20231215	170400	102426200	98800	98800	98800	98800	0
191	20231215	170300	102426200	98800	98800	98800	98800	0
192	20231215	170200	102426200	98800	98800	98800	98800	0
193	20231215	170100	102426200	98800	98800	98800	98800	0
194	20231215	170000	102426200	98800	98800	98800	98800	0
195	20231215	165900	102426200	98800	98800	98800	98800	0
196	20231215	165800	102426200	98800	98800	98800	98800	0
197	20231215	165700	102426200	98800	98800	98800	98800	0
198	20231215	165600	102426200	98800	98800	98800	98800	0
199	20231215	165500	102426200	98800	98800	98800	98800	0
200	20231215	165400	102426200	98800	98800	98800	98800	0
201	20231215	165300	102426200	98800	98800	98800	98800	0
202	20231215	165200	102426200	98800	98800	98800	98800	0
203	20231215	165100	102426200	98800	98800	98800	98800	0
204	20231215	165000	102426200	98800	98800	98800	98800	0
205	20231215	164900	102426200	98800	98800	98800	98800	0
206	20231215	164800	102426200	98800	98800	98800	98800	0
207	20231215	164700	102426200	98800	98800	98800	98800	0
208	20231215	164600	102426200	98800	98800	98800	98800	0
209	20231215	164500	102426200	98800	98800	98800	98800	0
210	20231215	164400	102426200	98800	98800	98800	98800	0
211	20231215	164300	102426200	98800	98800	98800	98800	0
212	20231215	164200	102426200	98800	98800	98800	98800	61
213	20231215	164100	102426200	98800	98800	98800	98800	0
214	20231215	164000	102426200	98800	98800	98800	98800	0
215	20231215	163900	102426200	98800	98800	98800	98800	0
216	20231215	163800	102426200	98800	98800	98800	98800	0
217	20231215	163700	102426200	98800	98800	98800	98800	0
218	20231215	163600	102426200	98800	98800	98800	98800	0
219	20231215	163500	102426200	98800	98800	98800	98800	0
220	20231215	163400	102426200	98800	98800	98800	98800	0
221	20231215	163300	102426200	98800	98800	98800	98800	0
222	20231215	163200	102426200	98800	98800	98800	98800	0
223	20231215	163100	102426200	98800	98800	98800	98800	0
224	20231215	163000	102426200	98800	98800	98800	98800	0
225	20231215	162900	102426200	98800	98800	98800	98800	0
226	20231215	162800	102426200	98800	98800	98800	98800	0
227	20231215	162700	102426200	98800	98800	98800	98800	0
228	20231215	162600	102426200	98800	98800	98800	98800	0
229	20231215	162500	102426200	98800	98800	98800	98800	0
230	20231215	162400	102426200	98800	98800	98800	98800	0
231	20231215	162300	102426200	98800	98800	98800	98800	0
232	20231215	162200	102426200	98800	98800	98800	98800	0
233	20231215	162100	102426200	98800	98800	98800	98800	0
234	20231215	162000	102426200	98800	98800	98800	98800	0
235	20231215	161900	102426200	98800	98800	98800	98800	0
236	20231215	161800	102426200	98800	98800	98800	98800	0
237	20231215	161700	102426200	98800	98800	98800	98800	0
238	20231215	161600	102426200	98800	98800	98800	98800	0
239	20231215	161500	102426200	98800	98800	98800	98800	0
240	20231215	161400	102426200	98800	98800	98800	98800	0
241	20231215	161300	102426200	98800	98800	98800	98800	0
242	20231215	161200	102426200	98800	98800	98800	98800	61
243	20231215	161100	102426200	98800	98800	98800	98800	0
244	20231215	161000	102426200	98800	98800	98800	98800	0
245	20231215	160900	102426200	98800	98800	98800	98800	0
246	20231215	160800	102426200	98800	98800	98800	98800	0
247	20231215	160700	102426200	98800	98800	98800	98800	0
248	20231215	160600	102426200	98800	98800	98800	98800	0
249	20231215	160500	102426200	98800	98800	98800	98800	0
250	20231215	160400	102426200	98800	98800	98800	98800	0
251	20231215	160300	102426200	98800	98800	98800	98800	0
252	20231215	160200	102426200	98800	98800	98800	98800	0
253	20231215	160100	102426200	98800	98800	98800	98800	0
254	20231215	160000	102426200	98800	98800	98800	98800	0
255	20231215	155900	102426200	98800	98800	98800	98800	0
256	20231215	155800	102426200	98800	98800	98800	98800	0
257	20231215	155700	102426200	98800	98800	98800	98800	0
258	20231215	155600	102426200	98800	98800	98800	98800	0
259	20231215	155500	102426200	98800	98800	98800	98800	0
260	20231215	155400	102426200	98800	98800	98800	98800	0
261	20231215	155300	102426200	98800	98800	98800	98800	0
262	20231215	155200	102426200	98800	98800	98800	98800	0
263	20231215	155100	102426200	98800	98800	98800	98800	0
264	20231215	155000	102426200	98800	98800	98800	98800	0
265	20231215	154900	102426200	98800	98800	98800	98800	0
266	20231215	154800	102426200	98800	98800	98800	98800	0
267	20231215	154700	102426200	98800	98800	98800	98800	0
268	20231215	154600	102426200	98800	98800	98800	98800	0
269	20231215	154500	102426200	98800	98800	98800	98800	0
270	20231215	154400	102426200	98800	98800	98800	98800	0
271	20231215	154300	102426200	98800	98800	98800	98800	0
272	20231215	154200	102426200	98800	98800	98800	98800	61
273	20231215	154100	102426200	98800	98800	98800	98800	0
274	20231215	154000	102426200	98800	98800	98800	98800	0
275	20231215	153900	102426200	98800	98800	98800	98800	0
276	20231215	153800	102426200	98800	98800	98800	98800	0
277	20231215	153700	102426200	98800	98800	98800	98800	0
278	20231215	153600	102426200	98800	98800	98800	98800	0
279	20231215	153500	102426200	98800	98800	98800	98800	0
280	20231215	153400	102426200	98800	98800	98800	98800	0
281	20231215	153300	102426200	98800	98800	98800	98800	0
282	20231215	153200	102426200	98800	98800	98800	98800	0
283	20231215	153100	102426200	98800	98800	98800	98800	0
284	20231215	153000	102426200	98800	98800	98800	98800	61
285	20231215	152900	96399400	97900	97900	97900	97900	0
286	20231215	152800	96399400	97900	97900	97900	97900	0
287	20231215	152700	96399400	97900	97900	97900	97900	0
288	20231215	152600	96399400	97900	97900	97900	97900	0
289	20231215	152500	96399400	97900	97900	97900	97900	0
290	20231215	152400	96399400	97900	97900	97900	97900	0
291	20231215	152300	96399400	97900	97900	97900	97900	0
292	20231215	152200	96399400	97900	97900	97900	97900	0
293	20231215	152100	96399400	97900	97900	97900	97900	0
294	20231215	152000	96399400	97900	97900	97900	97900	0
295	20231215	151900	96399400	97900	97900	97900	97900	3
296	20231215	151800	96105700	98200	98200	98200	98200	2
297	20231215	151700	95909300	98200	98200	98200	98200	0
298	20231215	151600	95909300	98200	98200	98200	98200	0
299	20231215	151500	95909300	98200	98200	98200	98200	0
300	20231215	151400	95909300	98200	98200	98200	98200	2
301	20231215	151300	95712900	97900	97900	97900	97900	10
302	20231215	151200	94733900	98400	98400	98400	98400	0
303	20231215	151100	94733900	98400	98400	98400	98400	0
304	20231215	151000	94733900	98400	97900	98400	97900	4
305	20231215	150900	94340800	98100	98100	98100	98100	5
306	20231215	150800	93850300	98400	98400	98400	98400	0
307	20231215	150700	93850300	98400	98400	98400	98400	0
308	20231215	150600	93850300	98400	98400	98400	98400	0
309	20231215	150500	93850300	98400	98400	98400	98400	0
310	20231215	150400	93850300	98400	98400	98400	98400	0
311	20231215	150300	93850300	98400	98400	98400	98400	0
312	20231215	150200	93850300	98400	98400	98400	98400	0
313	20231215	150100	93850300	98400	98400	98400	98400	0
314	20231215	150000	93850300	98400	98400	98400	98400	0
315	20231215	145900	93850300	98400	98400	98400	98400	0
316	20231215	145800	93850300	98400	98300	98400	98300	10
317	20231215	145700	92867000	98200	98200	98200	98200	0
318	20231215	145600	92867000	98200	98200	98200	98200	6
319	20231215	145500	92277800	98200	98200	98200	98200	0
320	20231215	145400	92277800	98200	98200	98200	98200	0
321	20231215	145300	92277800	98200	98200	98200	98200	0
322	20231215	145200	92277800	98200	98200	98200	98200	0
323	20231215	145100	92277800	98200	98200	98200	98200	0
324	20231215	145000	92277800	98200	98200	98200	98200	22
325	20231215	144900	90117400	98300	98300	98300	98300	0
326	20231215	144800	90117400	98300	98300	98300	98300	0
327	20231215	144700	90117400	98300	98300	98300	98300	0
328	20231215	144600	90117400	98300	98300	98300	98300	0
329	20231215	144500	90117400	98300	98300	98300	98300	0
330	20231215	144400	90117400	98300	98300	98300	98300	0
331	20231215	144300	90117400	98300	98300	98300	98300	0
332	20231215	144200	90117400	98300	98300	98300	98300	0
333	20231215	144100	90117400	98300	98300	98300	98300	0
334	20231215	144000	90117400	98300	98200	98300	98100	8
335	20231215	143900	89331700	98200	98200	98200	98200	8
336	20231215	143800	88546100	98200	98200	98200	98200	0
337	20231215	143700	88546100	98200	98200	98200	98200	0
338	20231215	143600	88546100	98200	98200	98200	98200	7
339	20231215	143500	87858700	98200	98200	98200	98200	0
340	20231215	143400	87858700	98200	98200	98200	98200	0
341	20231215	143300	87858700	98200	98200	98200	98200	0
342	20231215	143200	87858700	98200	98200	98200	98200	0
343	20231215	143100	87858700	98200	98200	98200	98200	0
344	20231215	143000	87858700	98200	98200	98200	98200	0
345	20231215	142900	87858700	98200	98200	98200	98200	0
346	20231215	142800	87858700	98200	98200	98200	98200	0
347	20231215	142700	87858700	98200	98200	98200	98200	0
348	20231215	142600	87858700	98200	98200	98200	98200	0
349	20231215	142500	87858700	98200	98200	98200	98200	0
350	20231215	142400	87858700	98200	98200	98200	98200	0
351	20231215	142300	87858700	98200	98200	98200	98200	14
352	20231215	142200	86483900	98400	98400	98400	98400	0
353	20231215	142100	86483900	98400	98400	98400	98400	5
354	20231215	142000	85991900	98300	98300	98300	98300	0
355	20231215	141900	85991900	98300	98300	98300	98300	0
356	20231215	141800	85991900	98300	98300	98300	98300	0
357	20231215	141700	85991900	98300	98300	98300	98300	0
358	20231215	141600	85991900	98300	98300	98300	98300	0
359	20231215	141500	85991900	98300	98300	98300	98300	2
360	20231215	141400	85795300	98300	98300	98300	98300	33
361	20231215	141300	82551400	98300	98300	98300	98300	7
362	20231215	141200	81863300	98400	98400	98400	98400	0
363	20231215	141100	81863300	98400	98400	98400	98400	0
364	20231215	141000	81863300	98400	98400	98400	98400	0
365	20231215	140900	81863300	98400	98400	98400	98400	0
366	20231215	140800	81863300	98400	98400	98400	98400	0
367	20231215	140700	81863300	98400	98400	98400	98400	0
368	20231215	140600	81863300	98400	98400	98400	98400	0
369	20231215	140500	81863300	98400	98400	98400	98400	0
370	20231215	140400	81863300	98400	98400	98400	98400	0
371	20231215	140300	81863300	98400	98400	98400	98400	0
372	20231215	140200	81863300	98400	98400	98400	98400	0
373	20231215	140100	81863300	98400	98400	98400	98400	0
374	20231215	140000	81863300	98400	98400	98400	98400	0
375	20231215	135900	81863300	98400	98400	98400	98400	0
376	20231215	135800	81863300	98400	98400	98400	98400	0
377	20231215	135700	81863300	98400	98400	98400	98400	0
378	20231215	135600	81863300	98400	98400	98400	98400	0
379	20231215	135500	81863300	98400	98400	98400	98400	0
380	20231215	135400	81863300	98400	98400	98400	98400	0
381	20231215	135300	81863300	98400	98400	98400	98400	0
382	20231215	135200	81863300	98400	98400	98400	98400	0
383	20231215	135100	81863300	98400	98400	98400	98400	0
384	20231215	135000	81863300	98400	98400	98400	98400	0
385	20231215	134900	81863300	98400	98300	98400	98300	31
386	20231215	134800	78813400	98300	98300	98300	98300	0
387	20231215	134700	78813400	98300	98300	98300	98300	0
388	20231215	134600	78813400	98300	98300	98300	98300	0
389	20231215	134500	78813400	98300	98300	98300	98300	0
390	20231215	134400	78813400	98300	98300	98300	98300	0
391	20231215	134300	78813400	98300	98300	98300	98300	0
392	20231215	134200	78813400	98300	98300	98300	98300	0
393	20231215	134100	78813400	98300	98300	98300	98300	0
394	20231215	134000	78813400	98300	98300	98300	98300	0
395	20231215	133900	78813400	98300	98300	98300	98300	0
396	20231215	133800	78813400	98300	98300	98300	98300	0
397	20231215	133700	78813400	98300	98200	98300	98200	116
398	20231215	133600	67414600	98200	98200	98200	98200	0
399	20231215	133500	67414600	98200	98200	98200	98200	0
400	20231215	133400	67414600	98200	98200	98200	98200	0
401	20231215	133300	67414600	98200	98200	98200	98200	0
402	20231215	133200	67414600	98200	98200	98200	98200	0
403	20231215	133100	67414600	98200	98200	98200	98200	0
404	20231215	133000	67414600	98200	98200	98200	98200	0
405	20231215	132900	67414600	98200	98200	98200	98200	0
406	20231215	132800	67414600	98200	98200	98200	98200	0
407	20231215	132700	67414600	98200	98100	98200	98100	2
408	20231215	132600	67218300	97900	97900	97900	97900	0
409	20231215	132500	67218300	97900	97900	97900	97900	0
410	20231215	132400	67218300	97900	97900	97900	97900	0
411	20231215	132300	67218300	97900	97900	97900	97900	0
412	20231215	132200	67218300	97900	97900	97900	97900	0
413	20231215	132100	67218300	97900	97900	97900	97900	0
414	20231215	132000	67218300	97900	97900	97900	97900	0
415	20231215	131900	67218300	97900	97900	97900	97900	0
416	20231215	131800	67218300	97900	97900	97900	97900	0
417	20231215	131700	67218300	97900	97900	97900	97900	0
418	20231215	131600	67218300	97900	97900	97900	97900	0
419	20231215	131500	67218300	97900	97900	97900	97900	0
420	20231215	131400	67218300	97900	97900	97900	97900	0
421	20231215	131300	67218300	97900	97900	97900	97900	0
422	20231215	131200	67218300	97900	97900	97900	97900	0
423	20231215	131100	67218300	97900	97900	97900	97900	0
424	20231215	131000	67218300	97900	97900	97900	97900	0
425	20231215	130900	67218300	97900	97900	97900	97900	0
426	20231215	130800	67218300	97900	97900	97900	97900	0
427	20231215	130700	67218300	97900	97900	97900	97900	0
428	20231215	130600	67218300	97900	97900	97900	97900	0
429	20231215	130500	67218300	97900	97900	97900	97900	0
430	20231215	130400	67218300	97900	97900	97900	97900	10
431	20231215	130300	66239300	97800	97800	97800	97800	0
432	20231215	130200	66239300	97800	97800	97800	97800	0
433	20231215	130100	66239300	97800	97800	97800	97800	0
434	20231215	130000	66239300	97800	97800	97800	97800	0
435	20231215	125900	66239300	97800	97800	97800	97800	0
436	20231215	125800	66239300	97800	97800	97800	97800	0
437	20231215	125700	66239300	97800	97800	97800	97800	0
438	20231215	125600	66239300	97800	97800	97800	97800	0
439	20231215	125500	66239300	97800	97800	97800	97800	0
440	20231215	125400	66239300	97800	97800	97800	97800	0
441	20231215	125300	66239300	97800	97800	97800	97800	0
442	20231215	125200	66239300	97800	97800	97800	97800	0
443	20231215	125100	66239300	97800	97800	97800	97800	0
444	20231215	125000	66239300	97800	97800	97800	97800	0
445	20231215	124900	66239300	97800	97800	97800	97800	0
446	20231215	124800	66239300	97800	97800	97800	97800	0
447	20231215	124700	66239300	97800	97800	97800	97800	0
448	20231215	124600	66239300	97800	97800	97800	97800	0
449	20231215	124500	66239300	97800	97800	97800	97800	0
450	20231215	124400	66239300	97800	97800	97800	97800	0
451	20231215	124300	66239300	97800	97800	97800	97800	0
452	20231215	124200	66239300	97800	97800	97800	97800	0
453	20231215	124100	66239300	97800	97800	97800	97800	0
454	20231215	124000	66239300	97800	97800	97800	97800	0
455	20231215	123900	66239300	97800	97800	97800	97800	0
456	20231215	123800	66239300	97800	97800	97800	97800	0
457	20231215	123700	66239300	97800	97800	97800	97800	0
458	20231215	123600	66239300	97800	97800	97800	97800	0
459	20231215	123500	66239300	97800	97800	97800	97800	0
460	20231215	123400	66239300	97800	97800	97800	97800	0
461	20231215	123300	66239300	97800	97800	97800	97800	0
462	20231215	123200	66239300	97800	97800	97800	97800	0
463	20231215	123100	66239300	97800	97800	97800	97800	0
464	20231215	123000	66239300	97800	97800	97800	97800	0
465	20231215	122900	66239300	97800	97800	97800	97800	0
466	20231215	122800	66239300	97800	97800	97800	97800	0
467	20231215	122700	66239300	97800	97800	97800	97800	0
468	20231215	122600	66239300	97800	97800	97800	97800	5
469	20231215	122500	65750300	97800	97800	97800	97800	0
470	20231215	122400	65750300	97800	97800	97800	97800	0
471	20231215	122300	65750300	97800	98200	98200	97800	3
472	20231215	122200	65456100	97800	97800	97800	97800	0
473	20231215	122100	65456100	97800	97800	97800	97800	0
474	20231215	122000	65456100	97800	97800	97800	97800	0
475	20231215	121900	65456100	97800	97800	97800	97800	0
476	20231215	121800	65456100	97800	97800	97800	97800	0
477	20231215	121700	65456100	97800	97800	97800	97800	0
478	20231215	121600	65456100	97800	97800	97800	97800	27
479	20231215	121500	62815500	98200	98200	98200	98200	0
480	20231215	121400	62815500	98200	98200	98200	98200	0
481	20231215	121300	62815500	98200	98200	98200	98200	0
482	20231215	121200	62815500	98200	98200	98200	98200	0
483	20231215	121100	62815500	98200	98200	98200	98200	0
484	20231215	121000	62815500	98200	98200	98200	98200	0
485	20231215	120900	62815500	98200	98200	98200	98200	1
486	20231215	120800	62717300	97800	97800	97800	97800	0
487	20231215	120700	62717300	97800	97800	97800	97800	0
488	20231215	120600	62717300	97800	97800	97800	97800	8
489	20231215	120500	61934900	97800	97800	97800	97800	0
490	20231215	120400	61934900	97800	97800	97800	97800	0
491	20231215	120300	61934900	97800	97800	97800	97800	0
492	20231215	120200	61934900	97800	97800	97800	97800	0
493	20231215	120100	61934900	97800	97800	97800	97800	0
494	20231215	120000	61934900	97800	97800	97800	97800	0
495	20231215	115900	61934900	97800	97800	97800	97800	0
496	20231215	115800	61934900	97800	97800	97800	97800	0
497	20231215	115700	61934900	97800	97800	97800	97800	0
498	20231215	115600	61934900	97800	97800	97800	97800	0
499	20231215	115500	61934900	97800	97800	97800	97800	1
500	20231215	115400	61837100	97800	97800	97800	97800	0
501	20231215	115300	61837100	97800	97800	97800	97800	0
502	20231215	115200	61837100	97800	97800	97800	97800	0
503	20231215	115100	61837100	97800	97800	97800	97800	0
504	20231215	115000	61837100	97800	97800	97800	97800	0
505	20231215	114900	61837100	97800	97800	97800	97800	0
506	20231215	114800	61837100	97800	97800	97800	97800	0
507	20231215	114700	61837100	97800	97800	97800	97800	0
508	20231215	114600	61837100	97800	97800	97800	97800	0
509	20231215	114500	61837100	97800	97800	97800	97800	0
510	20231215	114400	61837100	97800	97800	97800	97800	0
511	20231215	114300	61837100	97800	97800	97800	97800	0
512	20231215	114200	61837100	97800	97800	97800	97800	0
513	20231215	114100	61837100	97800	97800	97800	97800	0
514	20231215	114000	61837100	97800	97800	97800	97800	0
515	20231215	113900	61837100	97800	97800	97800	97800	0
516	20231215	113800	61837100	97800	97800	97800	97800	0
517	20231215	113700	61837100	97800	97800	97800	97800	10
518	20231215	113600	60859100	98300	98300	98300	98300	0
519	20231215	113500	60859100	98300	98300	98300	98300	0
520	20231215	113400	60859100	98300	98300	98300	98300	0
521	20231215	113300	60859100	98300	98300	98300	98300	0
522	20231215	113200	60859100	98300	98300	98300	98300	0
523	20231215	113100	60859100	98300	98300	98300	98300	0
524	20231215	113000	60859100	98300	98300	98300	98300	0
525	20231215	112900	60859100	98300	98300	98300	98300	0
526	20231215	112800	60859100	98300	98300	98300	98300	0
527	20231215	112700	60859100	98300	98300	98300	98300	0
528	20231215	112600	60859100	98300	98300	98300	98300	0
529	20231215	112500	60859100	98300	98300	98300	98300	0
530	20231215	112400	60859100	98300	98300	98300	98300	0
531	20231215	112300	60859100	98300	98300	98300	98300	0
532	20231215	112200	60859100	98300	98300	98300	98300	0
533	20231215	112100	60859100	98300	98300	98300	98300	0
534	20231215	112000	60859100	98300	98300	98300	98300	0
535	20231215	111900	60859100	98300	98300	98300	98300	0
536	20231215	111800	60859100	98300	98300	98300	98300	5
537	20231215	111700	60367600	98300	98300	98300	98300	0
538	20231215	111600	60367600	98300	98300	98300	98300	1
539	20231215	111500	60269300	97700	97700	97700	97700	0
540	20231215	111400	60269300	97700	97700	97700	97700	0
541	20231215	111300	60269300	97700	97700	97700	97700	0
542	20231215	111200	60269300	97700	97700	97700	97700	0
543	20231215	111100	60269300	97700	97700	97700	97700	0
544	20231215	111000	60269300	97700	97700	97700	97700	0
545	20231215	110900	60269300	97700	97700	97700	97700	0
546	20231215	110800	60269300	97700	97700	97700	97700	0
547	20231215	110700	60269300	97700	97700	97700	97700	0
548	20231215	110600	60269300	97700	97700	97700	97700	0
549	20231215	110500	60269300	97700	97700	97700	97700	0
550	20231215	110400	60269300	97700	97700	97700	97700	0
551	20231215	110300	60269300	97700	97700	97700	97700	0
552	20231215	110200	60269300	97700	97700	97700	97700	0
553	20231215	110100	60269300	97700	97700	97700	97700	0
554	20231215	110000	60269300	97700	97700	97700	97700	0
555	20231215	105900	60269300	97700	97700	97700	97700	0
556	20231215	105800	60269300	97700	97700	97700	97700	0
557	20231215	105700	60269300	97700	97700	97700	97700	6
558	20231215	105600	59683100	97700	97700	97700	97700	0
559	20231215	105500	59683100	97700	97700	97700	97700	1
560	20231215	105400	59585400	98300	98300	98300	98300	0
561	20231215	105300	59585400	98300	98300	98300	98300	0
562	20231215	105200	59585400	98300	98300	98300	98300	0
563	20231215	105100	59585400	98300	98300	98300	98300	0
564	20231215	105000	59585400	98300	98300	98300	98300	0
565	20231215	104900	59585400	98300	98300	98300	98300	0
566	20231215	104800	59585400	98300	98300	98300	98300	2
567	20231215	104700	59388800	97700	97700	97700	97700	4
568	20231215	104600	58998000	97700	97700	97700	97700	0
569	20231215	104500	58998000	97700	97700	97700	97700	0
570	20231215	104400	58998000	97700	97700	97700	97700	280
571	20231215	104300	31642000	98300	98300	98300	98300	0
572	20231215	104200	31642000	98300	98300	98300	98300	0
573	20231215	104100	31642000	98300	98300	98300	98300	0
574	20231215	104000	31642000	98300	98300	98300	98300	0
575	20231215	103900	31642000	98300	98300	98300	98300	2
576	20231215	103800	31445400	97500	97500	97500	97500	0
577	20231215	103700	31445400	97500	97900	97900	97500	170
578	20231215	103600	14858200	98300	98300	98300	98300	0
579	20231215	103500	14858200	98300	98300	98300	98300	11
580	20231215	103400	13776900	98300	98300	98300	98300	0
581	20231215	103300	13776900	98300	98300	98300	98300	0
582	20231215	103200	13776900	98300	98300	98300	98300	0
583	20231215	103100	13776900	98300	98300	98300	98300	0
584	20231215	103000	13776900	98300	98300	98300	98300	0
585	20231215	102900	13776900	98300	98300	98300	98300	0
586	20231215	102800	13776900	98300	98300	98300	98300	1
587	20231215	102700	13678600	97900	97900	97900	97900	0
588	20231215	102600	13678600	97900	97900	97900	97900	5
589	20231215	102500	13189100	98000	98000	98000	98000	0
590	20231215	102400	13189100	98000	98000	98000	98000	0
591	20231215	102300	13189100	98000	98000	98000	98000	2
592	20231215	102200	12993100	98300	98300	98300	98300	0
593	20231215	102100	12993100	98300	98300	98300	98300	0
594	20231215	102000	12993100	98300	98300	98300	98300	0
595	20231215	101900	12993100	98300	98300	98300	98300	0
596	20231215	101800	12993100	98300	98000	98300	98000	3
597	20231215	101700	12698500	98300	98300	98300	98300	0
598	20231215	101600	12698500	98300	98300	98300	98300	1
599	20231215	101500	12600200	98300	98300	98300	98300	0
600	20231215	101400	12600200	98300	98300	98300	98300	0
601	20231215	101300	12600200	98300	98300	98300	98300	0
602	20231215	101200	12600200	98300	98300	98300	98300	0
603	20231215	101100	12600200	98300	98300	98300	98300	0
604	20231215	101000	12600200	98300	98300	98300	98300	0
605	20231215	100900	12600200	98300	98300	98300	98300	0
606	20231215	100800	12600200	98300	98300	98300	98300	0
607	20231215	100700	12600200	98300	98300	98300	98300	0
608	20231215	100600	12600200	98300	98300	98300	98300	0
609	20231215	100500	12600200	98300	98300	98300	98300	0
610	20231215	100400	12600200	98300	98300	98300	98300	0
611	20231215	100300	12600200	98300	98300	98300	98300	0
612	20231215	100200	12600200	98300	98300	98300	98300	0
613	20231215	100100	12600200	98300	98300	98300	98300	0
614	20231215	100000	12600200	98300	98300	98300	98300	1
615	20231215	095900	12501900	98200	98200	98200	98200	11
616	20231215	095800	11421700	98200	98200	98200	98200	0
617	20231215	095700	11421700	98200	98200	98200	98200	0
618	20231215	095600	11421700	98200	98200	98200	98200	0
619	20231215	095500	11421700	98200	98200	98200	98200	0
620	20231215	095400	11421700	98200	98200	98200	98200	0
621	20231215	095300	11421700	98200	98200	98200	98200	2
622	20231215	095200	11225300	97700	97700	97700	97700	0
623	20231215	095100	11225300	97700	97800	97800	97700	12
624	20231215	095000	10052700	98200	98200	98200	98200	0
625	20231215	094900	10052700	98200	98200	98200	98200	1
626	20231215	094800	9954500	97700	97700	97700	97700	0
627	20231215	094700	9954500	97700	97700	97700	97700	0
628	20231215	094600	9954500	97700	97700	97700	97700	0
629	20231215	094500	9954500	97700	97700	97700	97700	0
630	20231215	094400	9954500	97700	97700	97700	97700	0
631	20231215	094300	9954500	97700	97700	97700	97700	0
632	20231215	094200	9954500	97700	97700	97700	97700	0
633	20231215	094100	9954500	97700	97700	97700	97700	0
634	20231215	094000	9954500	97700	97700	97700	97700	0
635	20231215	093900	9954500	97700	97700	97700	97700	0
636	20231215	093800	9954500	97700	97700	97700	97700	0
637	20231215	093700	9954500	97700	97700	97700	97700	0
638	20231215	093600	9954500	97700	97700	97700	97700	0
639	20231215	093500	9954500	97700	97700	97700	97700	0
640	20231215	093400	9954500	97700	97700	97700	97700	2
641	20231215	093300	9759100	98300	98300	98300	98300	0
642	20231215	093200	9759100	98300	98300	98300	98300	0
643	20231215	093100	9759100	98300	98300	98300	98300	0
644	20231215	093000	9759100	98300	98100	98300	98100	6
645	20231215	092900	9169800	98000	98000	98000	98000	1
646	20231215	092800	9071800	97600	97600	97600	97600	0
647	20231215	092700	9071800	97600	97600	97600	97600	1
648	20231215	092600	8974200	97600	97600	97600	97600	23
649	20231215	092500	6729400	97600	97600	97600	97600	0
650	20231215	092400	6729400	97600	97600	97600	97600	0
651	20231215	092300	6729400	97600	97600	97600	97600	0
652	20231215	092200	6729400	97600	97600	97600	97600	0
653	20231215	092100	6729400	97600	97600	97600	97600	0
654	20231215	092000	6729400	97600	97600	97600	97600	0
655	20231215	091900	6729400	97600	97600	97600	97600	0
656	20231215	091800	6729400	97600	97600	97600	97600	1
657	20231215	091700	6631800	97600	97600	97600	97600	8
658	20231215	091600	5851000	97600	97600	97600	97600	0
659	20231215	091500	5851000	97600	97600	97600	97600	0
660	20231215	091400	5851000	97600	97600	97600	97600	0
661	20231215	091300	5851000	97600	97600	97600	97600	0
662	20231215	091200	5851000	97600	97600	97600	97600	0
663	20231215	091100	5851000	97600	97900	97900	97600	3
664	20231215	091000	5557900	97500	97500	97500	97500	0
665	20231215	090900	5557900	97500	97900	97900	97500	36
666	20231215	090800	2047500	97500	97500	97500	97500	0
667	20231215	090700	2047500	97500	97500	97500	97500	0
668	20231215	090600	2047500	97500	97500	97500	97500	0
669	20231215	090500	2047500	97500	97500	97500	97500	0
670	20231215	090400	2047500	97500	97500	97500	97500	0
671	20231215	090300	2047500	97500	97500	97500	97500	0
672	20231215	090200	2047500	97500	97500	97500	97500	0
673	20231215	090100	2047500	97500	97500	97500	97500	0
674	20231215	090000	2047500	97500	97500	97500	97500	21