KissMeData/268280/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	205000	221341800	136000	136000	136000	136000	140
3	20231220	204900	221341800	136000	136000	136000	136000	0
4	20231220	204800	221341800	136000	136000	136000	136000	0
5	20231220	204700	221341800	136000	136000	136000	136000	0
6	20231220	204600	221341800	136000	136000	136000	136000	0
7	20231220	204500	221341800	136000	136000	136000	136000	0
8	20231220	204400	221341800	136000	136000	136000	136000	0
9	20231220	204300	221341800	136000	136000	136000	136000	0
10	20231220	204200	221341800	136000	136000	136000	136000	0
11	20231220	204100	221341800	136000	136000	136000	136000	0
12	20231220	204000	221341800	136000	136000	136000	136000	0
13	20231220	203900	221341800	136000	136000	136000	136000	0
14	20231220	203800	221341800	136000	136000	136000	136000	0
15	20231220	203700	221341800	136000	136000	136000	136000	0
16	20231220	203600	221341800	136000	136000	136000	136000	0
17	20231220	203500	221341800	136000	136000	136000	136000	0
18	20231220	203400	221341800	136000	136000	136000	136000	0
19	20231220	203300	221341800	136000	136000	136000	136000	0
20	20231220	203200	221341800	136000	136000	136000	136000	0
21	20231220	203100	221341800	136000	136000	136000	136000	0
22	20231220	203000	221341800	136000	136000	136000	136000	0
23	20231220	202900	221341800	136000	136000	136000	136000	0
24	20231220	202800	221341800	136000	136000	136000	136000	0
25	20231220	202700	221341800	136000	136000	136000	136000	0
26	20231220	202600	221341800	136000	136000	136000	136000	0
27	20231220	202500	221341800	136000	136000	136000	136000	0
28	20231220	202400	221341800	136000	136000	136000	136000	0
29	20231220	202300	221341800	136000	136000	136000	136000	0
30	20231220	202200	221341800	136000	136000	136000	136000	0
31	20231220	202100	221341800	136000	136000	136000	136000	0
32	20231220	202000	221341800	136000	136000	136000	136000	140
33	20231220	201900	221341800	136000	136000	136000	136000	0
34	20231220	201800	221341800	136000	136000	136000	136000	0
35	20231220	201700	221341800	136000	136000	136000	136000	0
36	20231220	201600	221341800	136000	136000	136000	136000	0
37	20231220	201500	221341800	136000	136000	136000	136000	0
38	20231220	201400	221341800	136000	136000	136000	136000	0
39	20231220	201300	221341800	136000	136000	136000	136000	0
40	20231220	201200	221341800	136000	136000	136000	136000	0
41	20231220	201100	221341800	136000	136000	136000	136000	0
42	20231220	201000	221341800	136000	136000	136000	136000	0
43	20231220	200900	221341800	136000	136000	136000	136000	0
44	20231220	200800	221341800	136000	136000	136000	136000	0
45	20231220	200700	221341800	136000	136000	136000	136000	0
46	20231220	200600	221341800	136000	136000	136000	136000	0
47	20231220	200500	221341800	136000	136000	136000	136000	0
48	20231220	200400	221341800	136000	136000	136000	136000	0
49	20231220	200300	221341800	136000	136000	136000	136000	0
50	20231220	200200	221341800	136000	136000	136000	136000	0
51	20231220	200100	221341800	136000	136000	136000	136000	0
52	20231220	200000	221341800	136000	136000	136000	136000	0
53	20231220	195900	221341800	136000	136000	136000	136000	0
54	20231220	195800	221341800	136000	136000	136000	136000	0
55	20231220	195700	221341800	136000	136000	136000	136000	0
56	20231220	195600	221341800	136000	136000	136000	136000	0
57	20231220	195500	221341800	136000	136000	136000	136000	0
58	20231220	195400	221341800	136000	136000	136000	136000	0
59	20231220	195300	221341800	136000	136000	136000	136000	0
60	20231220	195200	221341800	136000	136000	136000	136000	0
61	20231220	195100	221341800	136000	136000	136000	136000	0
62	20231220	195000	221341800	136000	136000	136000	136000	140
63	20231220	194900	221341800	136000	136000	136000	136000	0
64	20231220	194800	221341800	136000	136000	136000	136000	0
65	20231220	194700	221341800	136000	136000	136000	136000	0
66	20231220	194600	221341800	136000	136000	136000	136000	0
67	20231220	194500	221341800	136000	136000	136000	136000	0
68	20231220	194400	221341800	136000	136000	136000	136000	0
69	20231220	194300	221341800	136000	136000	136000	136000	0
70	20231220	194200	221341800	136000	136000	136000	136000	0
71	20231220	194100	221341800	136000	136000	136000	136000	0
72	20231220	194000	221341800	136000	136000	136000	136000	0
73	20231220	193900	221341800	136000	136000	136000	136000	0
74	20231220	193800	221341800	136000	136000	136000	136000	0
75	20231220	193700	221341800	136000	136000	136000	136000	0
76	20231220	193600	221341800	136000	136000	136000	136000	0
77	20231220	193500	221341800	136000	136000	136000	136000	0
78	20231220	193400	221341800	136000	136000	136000	136000	0
79	20231220	193300	221341800	136000	136000	136000	136000	0
80	20231220	193200	221341800	136000	136000	136000	136000	0
81	20231220	193100	221341800	136000	136000	136000	136000	0
82	20231220	193000	221341800	136000	136000	136000	136000	0
83	20231220	192900	221341800	136000	136000	136000	136000	0
84	20231220	192800	221341800	136000	136000	136000	136000	0
85	20231220	192700	221341800	136000	136000	136000	136000	0
86	20231220	192600	221341800	136000	136000	136000	136000	0
87	20231220	192500	221341800	136000	136000	136000	136000	0
88	20231220	192400	221341800	136000	136000	136000	136000	0
89	20231220	192300	221341800	136000	136000	136000	136000	0
90	20231220	192200	221341800	136000	136000	136000	136000	0
91	20231220	192100	221341800	136000	136000	136000	136000	0
92	20231220	192000	221341800	136000	136000	136000	136000	140
93	20231220	191900	221341800	136000	136000	136000	136000	0
94	20231220	191800	221341800	136000	136000	136000	136000	0
95	20231220	191700	221341800	136000	136000	136000	136000	0
96	20231220	191600	221341800	136000	136000	136000	136000	0
97	20231220	191500	221341800	136000	136000	136000	136000	0
98	20231220	191400	221341800	136000	136000	136000	136000	0
99	20231220	191300	221341800	136000	136000	136000	136000	0
100	20231220	191200	221341800	136000	136000	136000	136000	0
101	20231220	191100	221341800	136000	136000	136000	136000	0
102	20231220	191000	221341800	136000	136000	136000	136000	0
103	20231220	190900	221341800	136000	136000	136000	136000	0
104	20231220	190800	221341800	136000	136000	136000	136000	0
105	20231220	190700	221341800	136000	136000	136000	136000	0
106	20231220	190600	221341800	136000	136000	136000	136000	0
107	20231220	190500	221341800	136000	136000	136000	136000	0
108	20231220	190400	221341800	136000	136000	136000	136000	0
109	20231220	190300	221341800	136000	136000	136000	136000	0
110	20231220	190200	221341800	136000	136000	136000	136000	0
111	20231220	190100	221341800	136000	136000	136000	136000	0
112	20231220	190000	221341800	136000	136000	136000	136000	0
113	20231220	185900	221341800	136000	136000	136000	136000	0
114	20231220	185800	221341800	136000	136000	136000	136000	0
115	20231220	185700	221341800	136000	136000	136000	136000	0
116	20231220	185600	221341800	136000	136000	136000	136000	0
117	20231220	185500	221341800	136000	136000	136000	136000	0
118	20231220	185400	221341800	136000	136000	136000	136000	0
119	20231220	185300	221341800	136000	136000	136000	136000	0
120	20231220	185200	221341800	136000	136000	136000	136000	0
121	20231220	185100	221341800	136000	136000	136000	136000	0
122	20231220	185000	221341800	136000	136000	136000	136000	140
123	20231220	184900	221341800	136000	136000	136000	136000	0
124	20231220	184800	221341800	136000	136000	136000	136000	0
125	20231220	184700	221341800	136000	136000	136000	136000	0
126	20231220	184600	221341800	136000	136000	136000	136000	0
127	20231220	184500	221341800	136000	136000	136000	136000	0
128	20231220	184400	221341800	136000	136000	136000	136000	0
129	20231220	184300	221341800	136000	136000	136000	136000	0
130	20231220	184200	221341800	136000	136000	136000	136000	0
131	20231220	184100	221341800	136000	136000	136000	136000	0
132	20231220	184000	221341800	136000	136000	136000	136000	0
133	20231220	183900	221341800	136000	136000	136000	136000	0
134	20231220	183800	221341800	136000	136000	136000	136000	0
135	20231220	183700	221341800	136000	136000	136000	136000	0
136	20231220	183600	221341800	136000	136000	136000	136000	0
137	20231220	183500	221341800	136000	136000	136000	136000	0
138	20231220	183400	221341800	136000	136000	136000	136000	0
139	20231220	183300	221341800	136000	136000	136000	136000	0
140	20231220	183200	221341800	136000	136000	136000	136000	0
141	20231220	183100	221341800	136000	136000	136000	136000	0
142	20231220	183000	221341800	136000	136000	136000	136000	0
143	20231220	182900	221341800	136000	136000	136000	136000	0
144	20231220	182800	221341800	136000	136000	136000	136000	0
145	20231220	182700	221341800	136000	136000	136000	136000	0
146	20231220	182600	221341800	136000	136000	136000	136000	0
147	20231220	182500	221341800	136000	136000	136000	136000	0
148	20231220	182400	221341800	136000	136000	136000	136000	0
149	20231220	182300	221341800	136000	136000	136000	136000	0
150	20231220	182200	221341800	136000	136000	136000	136000	0
151	20231220	182100	221341800	136000	136000	136000	136000	0
152	20231220	182000	221341800	136000	136000	136000	136000	140
153	20231220	181900	221341800	136000	136000	136000	136000	0
154	20231220	181800	221341800	136000	136000	136000	136000	0
155	20231220	181700	221341800	136000	136000	136000	136000	0
156	20231220	181600	221341800	136000	136000	136000	136000	0
157	20231220	181500	221341800	136000	136000	136000	136000	0
158	20231220	181400	221341800	136000	136000	136000	136000	0
159	20231220	181300	221341800	136000	136000	136000	136000	0
160	20231220	181200	221341800	136000	136000	136000	136000	0
161	20231220	181100	221341800	136000	136000	136000	136000	0
162	20231220	181000	221341800	136000	136000	136000	136000	0
163	20231220	180900	221341800	136000	136000	136000	136000	0
164	20231220	180800	221341800	136000	136000	136000	136000	0
165	20231220	180700	221341800	136000	136000	136000	136000	0
166	20231220	180600	221341800	136000	136000	136000	136000	0
167	20231220	180500	221341800	136000	136000	136000	136000	0
168	20231220	180400	221341800	136000	136000	136000	136000	0
169	20231220	180300	221341800	136000	136000	136000	136000	0
170	20231220	180200	221341800	136000	136000	136000	136000	0
171	20231220	180100	221341800	136000	136000	136000	136000	0
172	20231220	180000	221341800	136000	136000	136000	136000	0
173	20231220	175900	221341800	136000	136000	136000	136000	0
174	20231220	175800	221341800	136000	136000	136000	136000	0
175	20231220	175700	221341800	136000	136000	136000	136000	0
176	20231220	175600	221341800	136000	136000	136000	136000	0
177	20231220	175500	221341800	136000	136000	136000	136000	0
178	20231220	175400	221341800	136000	136000	136000	136000	0
179	20231220	175300	221341800	136000	136000	136000	136000	0
180	20231220	175200	221341800	136000	136000	136000	136000	0
181	20231220	175100	221341800	136000	136000	136000	136000	0
182	20231220	175000	221341800	136000	136000	136000	136000	140
183	20231220	174900	221341800	136000	136000	136000	136000	0
184	20231220	174800	221341800	136000	136000	136000	136000	0
185	20231220	174700	221341800	136000	136000	136000	136000	0
186	20231220	174600	221341800	136000	136000	136000	136000	0
187	20231220	174500	221341800	136000	136000	136000	136000	0
188	20231220	174400	221341800	136000	136000	136000	136000	0
189	20231220	174300	221341800	136000	136000	136000	136000	0
190	20231220	174200	221341800	136000	136000	136000	136000	0
191	20231220	174100	221341800	136000	136000	136000	136000	0
192	20231220	174000	221341800	136000	136000	136000	136000	0
193	20231220	173900	221341800	136000	136000	136000	136000	0
194	20231220	173800	221341800	136000	136000	136000	136000	0
195	20231220	173700	221341800	136000	136000	136000	136000	0
196	20231220	173600	221341800	136000	136000	136000	136000	0
197	20231220	173500	221341800	136000	136000	136000	136000	0
198	20231220	173400	221341800	136000	136000	136000	136000	0
199	20231220	173300	221341800	136000	136000	136000	136000	0
200	20231220	173200	221341800	136000	136000	136000	136000	0
201	20231220	173100	221341800	136000	136000	136000	136000	0
202	20231220	173000	221341800	136000	136000	136000	136000	0
203	20231220	172900	221341800	136000	136000	136000	136000	0
204	20231220	172800	221341800	136000	136000	136000	136000	0
205	20231220	172700	221341800	136000	136000	136000	136000	0
206	20231220	172600	221341800	136000	136000	136000	136000	0
207	20231220	172500	221341800	136000	136000	136000	136000	0
208	20231220	172400	221341800	136000	136000	136000	136000	0
209	20231220	172300	221341800	136000	136000	136000	136000	0
210	20231220	172200	221341800	136000	136000	136000	136000	0
211	20231220	172100	221341800	136000	136000	136000	136000	0
212	20231220	172000	221341800	136000	136000	136000	136000	140
213	20231220	171900	221341800	136000	136000	136000	136000	0
214	20231220	171800	221341800	136000	136000	136000	136000	0
215	20231220	171700	221341800	136000	136000	136000	136000	0
216	20231220	171600	221341800	136000	136000	136000	136000	0
217	20231220	171500	221341800	136000	136000	136000	136000	0
218	20231220	171400	221341800	136000	136000	136000	136000	0
219	20231220	171300	221341800	136000	136000	136000	136000	0
220	20231220	171200	221341800	136000	136000	136000	136000	0
221	20231220	171100	221341800	136000	136000	136000	136000	0
222	20231220	171000	221341800	136000	136000	136000	136000	0
223	20231220	170900	221341800	136000	136000	136000	136000	0
224	20231220	170800	221341800	136000	136000	136000	136000	0
225	20231220	170700	221341800	136000	136000	136000	136000	0
226	20231220	170600	221341800	136000	136000	136000	136000	0
227	20231220	170500	221341800	136000	136000	136000	136000	0
228	20231220	170400	221341800	136000	136000	136000	136000	0
229	20231220	170300	221341800	136000	136000	136000	136000	0
230	20231220	170200	221341800	136000	136000	136000	136000	0
231	20231220	170100	221341800	136000	136000	136000	136000	0
232	20231220	170000	221341800	136000	136000	136000	136000	0
233	20231220	165900	221341800	136000	136000	136000	136000	0
234	20231220	165800	221341800	136000	136000	136000	136000	0
235	20231220	165700	221341800	136000	136000	136000	136000	0
236	20231220	165600	221341800	136000	136000	136000	136000	0
237	20231220	165500	221341800	136000	136000	136000	136000	0
238	20231220	165400	221341800	136000	136000	136000	136000	0
239	20231220	165300	221341800	136000	136000	136000	136000	0
240	20231220	165200	221341800	136000	136000	136000	136000	0
241	20231220	165100	221341800	136000	136000	136000	136000	0
242	20231220	165000	221341800	136000	136000	136000	136000	140
243	20231220	164900	221341800	136000	136000	136000	136000	0
244	20231220	164800	221341800	136000	136000	136000	136000	0
245	20231220	164700	221341800	136000	136000	136000	136000	0
246	20231220	164600	221341800	136000	136000	136000	136000	0
247	20231220	164500	221341800	136000	136000	136000	136000	0
248	20231220	164400	221341800	136000	136000	136000	136000	0
249	20231220	164300	221341800	136000	136000	136000	136000	0
250	20231220	164200	221341800	136000	136000	136000	136000	0
251	20231220	164100	221341800	136000	136000	136000	136000	0
252	20231220	164000	221341800	136000	136000	136000	136000	0
253	20231220	163900	221341800	136000	136000	136000	136000	0
254	20231220	163800	221341800	136000	136000	136000	136000	0
255	20231220	163700	221341800	136000	136000	136000	136000	0
256	20231220	163600	221341800	136000	136000	136000	136000	0
257	20231220	163500	221341800	136000	136000	136000	136000	0
258	20231220	163400	221341800	136000	136000	136000	136000	0
259	20231220	163300	221341800	136000	136000	136000	136000	0
260	20231220	163200	221341800	136000	136000	136000	136000	0
261	20231220	163100	221341800	136000	136000	136000	136000	0
262	20231220	163000	221341800	136000	136000	136000	136000	0
263	20231220	162900	221341800	136000	136000	136000	136000	0
264	20231220	162800	221341800	136000	136000	136000	136000	0
265	20231220	162700	221341800	136000	136000	136000	136000	0
266	20231220	162600	221341800	136000	136000	136000	136000	0
267	20231220	162500	221341800	136000	136000	136000	136000	0
268	20231220	162400	221341800	136000	136000	136000	136000	0
269	20231220	162300	221341800	136000	136000	136000	136000	0
270	20231220	162200	221341800	136000	136000	136000	136000	0
271	20231220	162100	221341800	136000	136000	136000	136000	0
272	20231220	162000	221341800	136000	136000	136000	136000	140
273	20231220	161900	221341800	136000	136000	136000	136000	0
274	20231220	161800	221341800	136000	136000	136000	136000	0
275	20231220	161700	221341800	136000	136000	136000	136000	0
276	20231220	161600	221341800	136000	136000	136000	136000	0
277	20231220	161500	221341800	136000	136000	136000	136000	0
278	20231220	161400	221341800	136000	136000	136000	136000	0
279	20231220	161300	221341800	136000	136000	136000	136000	0
280	20231220	161200	221341800	136000	136000	136000	136000	0
281	20231220	161100	221341800	136000	136000	136000	136000	0
282	20231220	161000	221341800	136000	136000	136000	136000	0
283	20231220	160900	221341800	136000	136000	136000	136000	0
284	20231220	160800	221341800	136000	136000	136000	136000	0
285	20231220	160700	221341800	136000	136000	136000	136000	0
286	20231220	160600	221341800	136000	136000	136000	136000	0
287	20231220	160500	221341800	136000	136000	136000	136000	0
288	20231220	160400	221341800	136000	136000	136000	136000	0
289	20231220	160300	221341800	136000	136000	136000	136000	0
290	20231220	160200	221341800	136000	136000	136000	136000	0
291	20231220	160100	221341800	136000	136000	136000	136000	0
292	20231220	160000	221341800	136000	136000	136000	136000	0
293	20231220	155900	221341800	136000	136000	136000	136000	0
294	20231220	155800	221341800	136000	136000	136000	136000	0
295	20231220	155700	221341800	136000	136000	136000	136000	0
296	20231220	155600	221341800	136000	136000	136000	136000	0
297	20231220	155500	221341800	136000	136000	136000	136000	0
298	20231220	155400	221341800	136000	136000	136000	136000	0
299	20231220	155300	221341800	136000	136000	136000	136000	0
300	20231220	155200	221341800	136000	136000	136000	136000	0
301	20231220	155100	221341800	136000	136000	136000	136000	0
302	20231220	155000	221341800	136000	136000	136000	136000	140
303	20231220	154900	221341800	136000	136000	136000	136000	0
304	20231220	154800	221341800	136000	136000	136000	136000	0
305	20231220	154700	221341800	136000	136000	136000	136000	0
306	20231220	154600	221341800	136000	136000	136000	136000	0
307	20231220	154500	221341800	136000	136000	136000	136000	0
308	20231220	154400	221341800	136000	136000	136000	136000	0
309	20231220	154300	221341800	136000	136000	136000	136000	0
310	20231220	154200	221341800	136000	136000	136000	136000	0
311	20231220	154100	221341800	136000	136000	136000	136000	0
312	20231220	154000	221341800	136000	136000	136000	136000	0
313	20231220	153900	221341800	136000	136000	136000	136000	0
314	20231220	153800	221341800	136000	136000	136000	136000	0
315	20231220	153700	221341800	136000	136000	136000	136000	0
316	20231220	153600	221341800	136000	136000	136000	136000	0
317	20231220	153500	221341800	136000	136000	136000	136000	0
318	20231220	153400	221341800	136000	136000	136000	136000	0
319	20231220	153300	221341800	136000	136000	136000	136000	0
320	20231220	153200	221341800	136000	136000	136000	136000	0
321	20231220	153100	221341800	136000	136000	136000	136000	0
322	20231220	153000	221341800	136000	136000	136000	136000	140
323	20231220	152900	202301800	136200	136200	136200	136200	0
324	20231220	152800	202301800	136200	136200	136200	136200	0
325	20231220	152700	202301800	136200	136200	136200	136200	0
326	20231220	152600	202301800	136200	136200	136200	136200	0
327	20231220	152500	202301800	136200	136200	136200	136200	0
328	20231220	152400	202301800	136200	136200	136200	136200	0
329	20231220	152300	202301800	136200	136200	136200	136200	0
330	20231220	152200	202301800	136200	136200	136200	136200	0
331	20231220	152100	202301800	136200	136200	136200	136200	0
332	20231220	152000	202301800	136200	136200	136200	136200	0
333	20231220	151900	202301800	136200	136200	136200	136200	2
334	20231220	151800	202029400	136200	136200	136200	136200	103
335	20231220	151700	188000800	136200	136200	136200	136200	0
336	20231220	151600	188000800	136200	136200	136200	136200	0
337	20231220	151500	188000800	136200	136200	136200	136200	0
338	20231220	151400	188000800	136200	136200	136200	136200	0
339	20231220	151300	188000800	136200	136000	136200	136000	28
340	20231220	151200	184187700	136200	136000	136200	136000	14
341	20231220	151100	182282900	136000	136000	136000	136000	0
342	20231220	151000	182282900	136000	136000	136000	136000	0
343	20231220	150900	182282900	136000	136000	136000	136000	0
344	20231220	150800	182282900	136000	136000	136000	136000	0
345	20231220	150700	182282900	136000	136000	136000	136000	0
346	20231220	150600	182282900	136000	136000	136000	136000	0
347	20231220	150500	182282900	136000	136000	136000	136000	0
348	20231220	150400	182282900	136000	136000	136000	136000	1
349	20231220	150300	182146900	136000	136000	136000	136000	0
350	20231220	150200	182146900	136000	136000	136000	136000	2
351	20231220	150100	181874900	136000	136100	136100	136000	3
352	20231220	150000	181466800	135800	135800	136100	135800	5
353	20231220	145900	180787500	136100	136100	136100	135700	4
354	20231220	145800	180243800	135700	135700	136000	135700	3
355	20231220	145700	179836400	136000	135700	136000	135700	2
356	20231220	145600	179564700	136000	135700	136000	135700	2
357	20231220	145500	179293000	136100	135700	136100	135700	4
358	20231220	145400	178749400	135900	135700	135900	135700	2
359	20231220	145300	178477800	135900	135700	135900	135700	2
360	20231220	145200	178206200	135900	135700	135900	135700	2
361	20231220	145100	177934600	135900	135700	135900	135700	2
362	20231220	145000	177663000	135900	135700	135900	135700	4
363	20231220	144900	177119800	135900	135900	135900	135900	0
364	20231220	144800	177119800	135900	135700	135900	135700	2
365	20231220	144700	176848200	135900	135900	135900	135900	0
366	20231220	144600	176848200	135900	135900	135900	135900	0
367	20231220	144500	176848200	135900	135700	135900	135700	2
368	20231220	144400	176576600	135700	135700	135900	135700	4
369	20231220	144300	176033600	135900	135700	135900	135700	2
370	20231220	144200	175762000	135900	135700	135900	135700	2
371	20231220	144100	175490400	135900	135700	135900	135700	2
372	20231220	144000	175218800	135900	135700	135900	135700	2
373	20231220	143900	174947200	135900	135700	135900	135700	2
374	20231220	143800	174675600	135900	136000	136000	135700	3
375	20231220	143700	174268000	135700	135700	136000	135700	3
376	20231220	143600	173860600	136000	135700	136000	135700	2
377	20231220	143500	173588900	136000	135700	136000	135700	2
378	20231220	143400	173317200	136000	135700	136000	135700	2
379	20231220	143300	173045500	136000	135700	136000	135700	2
380	20231220	143200	172773800	136000	135700	136000	135700	2
381	20231220	143100	172502100	136000	136000	136000	136000	0
382	20231220	143000	172502100	136000	135700	136000	135700	10
383	20231220	142900	171142900	136000	135700	136000	135700	2
384	20231220	142800	170871200	136000	135700	136000	135700	3
385	20231220	142700	170463800	136000	135700	136000	135700	2
386	20231220	142600	170192100	136100	135700	136100	135700	2
387	20231220	142500	169920300	136000	135700	136000	135700	2
388	20231220	142400	169648600	136100	136100	136100	135700	3
389	20231220	142300	169240700	135700	135700	136100	135700	3
390	20231220	142200	168833200	136100	136100	136100	135700	3
391	20231220	142100	168425300	135700	136100	136100	135700	2
392	20231220	142000	168153500	135700	136100	136100	135700	2
393	20231220	141900	167881700	135700	135700	135700	135700	1
394	20231220	141800	167746000	136100	135700	136100	135700	2
395	20231220	141700	167474200	136100	135800	136100	135800	2
396	20231220	141600	167202300	136200	135800	136200	135800	2
397	20231220	141500	166930300	136200	136100	136200	135800	3
398	20231220	141400	166522200	135700	135700	135700	135700	60
399	20231220	141300	158380200	135600	135600	135600	135600	0
400	20231220	141200	158380200	135600	135600	135600	135600	0
401	20231220	141100	158380200	135600	135600	135600	135600	0
402	20231220	141000	158380200	135600	135600	135600	135600	0
403	20231220	140900	158380200	135600	135600	135600	135600	0
404	20231220	140800	158380200	135600	135600	135600	135600	0
405	20231220	140700	158380200	135600	135600	135600	135600	20
406	20231220	140600	155668200	135600	136100	136100	135600	130
407	20231220	140500	138032200	136200	136200	136200	136200	0
408	20231220	140400	138032200	136200	136200	136200	136200	2
409	20231220	140300	137759800	136400	136400	136400	136400	0
410	20231220	140200	137759800	136400	136400	136400	136400	1
411	20231220	140100	137623400	136300	136300	136300	136300	3
412	20231220	140000	137214500	136500	136300	136500	136300	2
413	20231220	135900	136941700	136200	136200	136200	136200	0
414	20231220	135800	136941700	136200	136200	136200	136200	0
415	20231220	135700	136941700	136200	136200	136200	136200	0
416	20231220	135600	136941700	136200	136200	136200	136200	0
417	20231220	135500	136941700	136200	136200	136200	136200	4
418	20231220	135400	136396900	136300	136300	136300	136300	1
419	20231220	135300	136260600	136300	136300	136300	136300	0
420	20231220	135200	136260600	136300	136300	136300	136300	0
421	20231220	135100	136260600	136300	136300	136300	136300	0
422	20231220	135000	136260600	136300	136300	136300	136300	0
423	20231220	134900	136260600	136300	136300	136300	136300	0
424	20231220	134800	136260600	136300	136300	136300	136300	0
425	20231220	134700	136260600	136300	136300	136300	136300	0
426	20231220	134600	136260600	136300	136300	136300	136300	0
427	20231220	134500	136260600	136300	136300	136300	136300	0
428	20231220	134400	136260600	136300	136300	136300	136300	0
429	20231220	134300	136260600	136300	136300	136300	136300	0
430	20231220	134200	136260600	136300	136300	136300	136300	0
431	20231220	134100	136260600	136300	136300	136300	136300	0
432	20231220	134000	136260600	136300	136300	136300	136300	0
433	20231220	133900	136260600	136300	136300	136300	136300	0
434	20231220	133800	136260600	136300	136300	136300	136300	0
435	20231220	133700	136260600	136300	136200	136300	136200	3
436	20231220	133600	135851800	136300	136300	136300	136300	0
437	20231220	133500	135851800	136300	136200	136300	136200	23
438	20231220	133400	132719100	136200	136200	136200	136200	2
439	20231220	133300	132446700	136200	136200	136200	136200	0
440	20231220	133200	132446700	136200	136200	136200	136200	0
441	20231220	133100	132446700	136200	136200	136200	136200	0
442	20231220	133000	132446700	136200	136200	136200	136200	0
443	20231220	132900	132446700	136200	136200	136200	136200	0
444	20231220	132800	132446700	136200	136200	136200	136200	0
445	20231220	132700	132446700	136200	136200	136200	136200	0
446	20231220	132600	132446700	136200	136200	136200	136200	0
447	20231220	132500	132446700	136200	136200	136200	136200	0
448	20231220	132400	132446700	136200	136200	136200	136200	0
449	20231220	132300	132446700	136200	136200	136200	136200	0
450	20231220	132200	132446700	136200	136200	136200	136200	0
451	20231220	132100	132446700	136200	136200	136200	136200	0
452	20231220	132000	132446700	136200	136200	136200	136200	1
453	20231220	131900	132310500	136200	136200	136200	136200	0
454	20231220	131800	132310500	136200	136200	136200	136200	0
455	20231220	131700	132310500	136200	136200	136200	136200	0
456	20231220	131600	132310500	136200	136200	136200	136200	0
457	20231220	131500	132310500	136200	136200	136200	136200	0
458	20231220	131400	132310500	136200	136200	136200	136200	0
459	20231220	131300	132310500	136200	136200	136200	136200	0
460	20231220	131200	132310500	136200	136200	136200	136200	0
461	20231220	131100	132310500	136200	136200	136200	136200	0
462	20231220	131000	132310500	136200	136200	136200	136200	0
463	20231220	130900	132310500	136200	136200	136200	136200	0
464	20231220	130800	132310500	136200	136200	136200	136200	0
465	20231220	130700	132310500	136200	136200	136200	136200	0
466	20231220	130600	132310500	136200	136200	136200	136200	0
467	20231220	130500	132310500	136200	136200	136200	136200	0
468	20231220	130400	132310500	136200	136200	136200	136200	2
469	20231220	130300	132038100	136200	136200	136200	136200	0
470	20231220	130200	132038100	136200	136200	136200	136200	0
471	20231220	130100	132038100	136200	136200	136200	136200	21
472	20231220	130000	129177900	136200	136200	136200	136200	0
473	20231220	125900	129177900	136200	136200	136200	136200	0
474	20231220	125800	129177900	136200	136200	136200	136200	0
475	20231220	125700	129177900	136200	136200	136200	136200	0
476	20231220	125600	129177900	136200	136200	136200	136200	0
477	20231220	125500	129177900	136200	136200	136200	136200	0
478	20231220	125400	129177900	136200	136200	136200	136200	2
479	20231220	125300	128905500	136200	136200	136200	136200	0
480	20231220	125200	128905500	136200	136200	136200	136200	0
481	20231220	125100	128905500	136200	136200	136200	136200	0
482	20231220	125000	128905500	136200	136200	136200	136200	0
483	20231220	124900	128905500	136200	136200	136200	136200	0
484	20231220	124800	128905500	136200	136200	136200	136200	20
485	20231220	124700	126181500	136200	136200	136200	136200	2
486	20231220	124600	125909100	136200	136200	136200	136200	0
487	20231220	124500	125909100	136200	136200	136200	136200	31
488	20231220	124400	121686900	136200	136200	136200	136200	0
489	20231220	124300	121686900	136200	136200	136200	136200	20
490	20231220	124200	118962900	136200	136200	136200	136200	0
491	20231220	124100	118962900	136200	136200	136200	136200	0
492	20231220	124000	118962900	136200	136200	136200	136200	0
493	20231220	123900	118962900	136200	136200	136200	136200	0
494	20231220	123800	118962900	136200	136200	136200	136200	0
495	20231220	123700	118962900	136200	136200	136200	136200	0
496	20231220	123600	118962900	136200	136200	136200	136200	0
497	20231220	123500	118962900	136200	136200	136200	136200	0
498	20231220	123400	118962900	136200	136200	136200	136200	0
499	20231220	123300	118962900	136200	136200	136200	136200	0
500	20231220	123200	118962900	136200	136200	136200	136200	0
501	20231220	123100	118962900	136200	136200	136200	136200	0
502	20231220	123000	118962900	136200	136200	136200	136200	1
503	20231220	122900	118826700	136200	136200	136200	136200	1
504	20231220	122800	118690500	136200	136200	136200	136200	1
505	20231220	122700	118554300	136100	136100	136100	136100	0
506	20231220	122600	118554300	136100	136100	136100	136100	0
507	20231220	122500	118554300	136100	136200	136200	136100	75
508	20231220	122400	108339400	136200	136300	136300	136200	5
509	20231220	122300	107658100	136300	136300	136300	136300	0
510	20231220	122200	107658100	136300	136300	136300	136300	0
511	20231220	122100	107658100	136300	136300	136300	136300	1
512	20231220	122000	107521800	136300	136300	136300	136300	0
513	20231220	121900	107521800	136300	136300	136300	136300	2
514	20231220	121800	107249200	136300	136300	136300	136300	1
515	20231220	121700	107112900	136200	136200	136200	136200	1
516	20231220	121600	106976700	136100	136100	136100	136100	0
517	20231220	121500	106976700	136100	136100	136100	136100	0
518	20231220	121400	106976700	136100	136100	136100	136100	0
519	20231220	121300	106976700	136100	136200	136500	136100	6
520	20231220	121200	106159100	136100	136100	136100	136100	1
521	20231220	121100	106023000	136300	136300	136300	136300	1
522	20231220	121000	105886700	136000	135900	136000	135900	6
523	20231220	120900	105071200	136000	135800	136000	135800	2
524	20231220	120800	104799400	135900	135900	135900	135900	0
525	20231220	120700	104799400	135900	135900	135900	135900	1
526	20231220	120600	104663500	135800	135700	135900	135700	3
527	20231220	120500	104256100	135900	135700	135900	135700	2
528	20231220	120400	103984500	135900	135700	135900	135700	2
529	20231220	120300	103712900	135900	135900	135900	135700	3
530	20231220	120200	103305400	135700	135700	135900	135700	3
531	20231220	120100	102898100	135900	135700	135900	135700	2
532	20231220	120000	102626500	135900	135700	135900	135700	2
533	20231220	115900	102354900	135900	135700	135900	135700	2
534	20231220	115800	102083300	135900	135700	135900	135700	2
535	20231220	115700	101811700	135900	135900	135900	135700	3
536	20231220	115600	101404200	135600	135600	135900	135600	4
537	20231220	115500	100861500	135900	135900	135900	135900	1
538	20231220	115400	100725600	135600	135600	135600	135600	1
539	20231220	115300	100590000	135800	135800	135800	135800	1
540	20231220	115200	100454200	135400	135400	135400	135400	0
541	20231220	115100	100454200	135400	135400	135400	135400	0
542	20231220	115000	100454200	135400	135400	135400	135400	0
543	20231220	114900	100454200	135400	135400	135400	135400	0
544	20231220	114800	100454200	135400	135400	135400	135400	0
545	20231220	114700	100454200	135400	135400	136400	135300	62
546	20231220	114600	92064200	135300	135800	135800	135300	66
547	20231220	114500	83133900	135900	136300	136600	135900	133
548	20231220	114400	65045600	136200	136000	136400	136000	12
549	20231220	114300	63410700	135800	135300	135800	135300	95
550	20231220	114200	50535200	135300	135400	135400	135300	2
551	20231220	114100	50264500	135800	135800	135800	135800	0
552	20231220	114000	50264500	135800	135800	135800	135800	1
553	20231220	113900	50128700	135900	135900	135900	135900	0
554	20231220	113800	50128700	135900	135900	135900	135900	0
555	20231220	113700	50128700	135900	135900	135900	135900	0
556	20231220	113600	50128700	135900	135900	135900	135900	0
557	20231220	113500	50128700	135900	135900	135900	135900	0
558	20231220	113400	50128700	135900	135900	135900	135900	0
559	20231220	113300	50128700	135900	135900	135900	135900	59
560	20231220	113200	42110600	136400	136300	136400	135400	5
561	20231220	113100	41430600	135700	135300	135700	135300	2
562	20231220	113000	41159600	135300	135300	135300	135300	0
563	20231220	112900	41159600	135300	135300	135300	135300	0
564	20231220	112800	41159600	135300	135500	135500	135300	4
565	20231220	112700	40618100	135600	135600	135600	135600	0
566	20231220	112600	40618100	135600	135600	135600	135600	0
567	20231220	112500	40618100	135600	135600	135600	135600	0
568	20231220	112400	40618100	135600	135600	135600	135600	0
569	20231220	112300	40618100	135600	135600	135600	135600	0
570	20231220	112200	40618100	135600	135700	135900	135600	4
571	20231220	112100	40075300	136000	136000	136000	135700	3
572	20231220	112000	39667600	135700	135700	135700	135700	1
573	20231220	111900	39531900	135700	135800	135800	135700	5
574	20231220	111800	38853300	135900	135900	135900	135900	0
575	20231220	111700	38853300	135900	135900	135900	135900	0
576	20231220	111600	38853300	135900	135900	135900	135900	0
577	20231220	111500	38853300	135900	135900	135900	135900	0
578	20231220	111400	38853300	135900	135900	135900	135900	2
579	20231220	111300	38581500	136000	136000	136000	136000	0
580	20231220	111200	38581500	136000	136000	136000	136000	0
581	20231220	111100	38581500	136000	135800	136000	135800	4
582	20231220	111000	38038100	135800	135600	135900	135600	5
583	20231220	110900	37359300	135700	135700	135700	135700	0
584	20231220	110800	37359300	135700	135700	135700	135500	3
585	20231220	110700	36952400	135400	135300	135700	135300	4
586	20231220	110600	36410700	135300	135300	135300	135300	0
587	20231220	110500	36410700	135300	135300	135300	135300	0
588	20231220	110400	36410700	135300	135300	135300	135300	1
589	20231220	110300	36275400	135300	135300	135300	135300	0
590	20231220	110200	36275400	135300	135300	135300	135300	0
591	20231220	110100	36275400	135300	135300	135300	135300	0
592	20231220	110000	36275400	135300	135300	135300	135300	0
593	20231220	105900	36275400	135300	135300	135300	135300	0
594	20231220	105800	36275400	135300	135300	135300	135300	0
595	20231220	105700	36275400	135300	135300	135300	135300	0
596	20231220	105600	36275400	135300	135300	135300	135300	0
597	20231220	105500	36275400	135300	135300	135300	135300	0
598	20231220	105400	36275400	135300	135300	135300	135300	1
599	20231220	105300	36140100	135300	135300	135300	135300	0
600	20231220	105200	36140100	135300	135300	135300	135300	0
601	20231220	105100	36140100	135300	135300	135300	135300	0
602	20231220	105000	36140100	135300	135300	135300	135300	0
603	20231220	104900	36140100	135300	135300	135300	135300	0
604	20231220	104800	36140100	135300	135300	135300	135300	0
605	20231220	104700	36140100	135300	135300	135300	135300	0
606	20231220	104600	36140100	135300	135300	135300	135300	0
607	20231220	104500	36140100	135300	135300	135300	135300	0
608	20231220	104400	36140100	135300	135300	135300	135300	0
609	20231220	104300	36140100	135300	135300	135300	135300	0
610	20231220	104200	36140100	135300	135300	135300	135300	0
611	20231220	104100	36140100	135300	135300	135300	135300	0
612	20231220	104000	36140100	135300	135300	135300	135300	0
613	20231220	103900	36140100	135300	135300	135300	135300	0
614	20231220	103800	36140100	135300	135300	135300	135300	0
615	20231220	103700	36140100	135300	135300	135300	135300	0
616	20231220	103600	36140100	135300	135300	135300	135300	0
617	20231220	103500	36140100	135300	135300	135300	135300	0
618	20231220	103400	36140100	135300	135300	135300	135300	0
619	20231220	103300	36140100	135300	135300	135300	135300	0
620	20231220	103200	36140100	135300	135300	135300	135300	0
621	20231220	103100	36140100	135300	135300	135300	135300	0
622	20231220	103000	36140100	135300	135300	135300	135300	0
623	20231220	102900	36140100	135300	135300	135300	135300	0
624	20231220	102800	36140100	135300	135300	135300	135300	0
625	20231220	102700	36140100	135300	135300	135300	135300	0
626	20231220	102600	36140100	135300	135300	135300	135300	0
627	20231220	102500	36140100	135300	135300	135300	135300	1
628	20231220	102400	36004800	135300	135300	135300	135300	0
629	20231220	102300	36004800	135300	135300	135300	135300	0
630	20231220	102200	36004800	135300	135300	135300	135300	0
631	20231220	102100	36004800	135300	135300	135300	135300	0
632	20231220	102000	36004800	135300	135300	135300	135300	0
633	20231220	101900	36004800	135300	135300	135300	135300	0
634	20231220	101800	36004800	135300	135300	135300	135300	0
635	20231220	101700	36004800	135300	135300	135300	135300	0
636	20231220	101600	36004800	135300	135300	135300	135300	0
637	20231220	101500	36004800	135300	135300	135300	135300	0
638	20231220	101400	36004800	135300	135300	135300	135300	0
639	20231220	101300	36004800	135300	135300	135300	135300	0
640	20231220	101200	36004800	135300	135300	135300	135300	0
641	20231220	101100	36004800	135300	135300	135300	135300	0
642	20231220	101000	36004800	135300	135300	135300	135300	0
643	20231220	100900	36004800	135300	135300	135300	135300	0
644	20231220	100800	36004800	135300	135300	135300	135300	0
645	20231220	100700	36004800	135300	135300	135300	135300	0
646	20231220	100600	36004800	135300	135300	135300	135300	0
647	20231220	100500	36004800	135300	135300	135300	135300	0
648	20231220	100400	36004800	135300	135300	135300	135300	0
649	20231220	100300	36004800	135300	135300	135300	135300	0
650	20231220	100200	36004800	135300	135300	135300	135300	1
651	20231220	100100	35869500	135800	135800	135800	135800	0
652	20231220	100000	35869500	135800	135800	135800	135800	0
653	20231220	095900	35869500	135800	135800	135800	135800	0
654	20231220	095800	35869500	135800	135800	135800	135800	0
655	20231220	095700	35869500	135800	135800	135800	135800	0
656	20231220	095600	35869500	135800	135800	135800	135800	0
657	20231220	095500	35869500	135800	135800	135800	135800	0
658	20231220	095400	35869500	135800	135600	135800	135600	2
659	20231220	095300	35598100	135700	135700	135700	135700	0
660	20231220	095200	35598100	135700	135700	135700	135700	0
661	20231220	095100	35598100	135700	135700	135700	135700	0
662	20231220	095000	35598100	135700	135700	135700	135700	0
663	20231220	094900	35598100	135700	135700	135700	135700	0
664	20231220	094800	35598100	135700	135700	135700	135700	0
665	20231220	094700	35598100	135700	135700	135700	135700	0
666	20231220	094600	35598100	135700	135700	135700	135700	0
667	20231220	094500	35598100	135700	135700	135700	135700	0
668	20231220	094400	35598100	135700	135700	135700	135700	0
669	20231220	094300	35598100	135700	135700	135700	135700	0
670	20231220	094200	35598100	135700	135700	135700	135700	0
671	20231220	094100	35598100	135700	135700	135700	135700	0
672	20231220	094000	35598100	135700	135700	135700	135700	0
673	20231220	093900	35598100	135700	135700	135700	135700	0
674	20231220	093800	35598100	135700	135500	135700	135500	2
675	20231220	093700	35326900	135700	135700	135700	135700	0
676	20231220	093600	35326900	135700	135700	135700	135700	0
677	20231220	093500	35326900	135700	135700	135700	135700	0
678	20231220	093400	35326900	135700	135700	135700	135400	3
679	20231220	093300	34920100	135300	135300	135300	135300	1
680	20231220	093200	34784800	135800	135800	135800	135800	0
681	20231220	093100	34784800	135800	135800	135800	135800	1
682	20231220	093000	34649000	135200	135200	135200	135200	1
683	20231220	092900	34513800	135900	135900	135900	135900	0
684	20231220	092800	34513800	135900	135900	135900	135900	0
685	20231220	092700	34513800	135900	135100	135900	135100	49
686	20231220	092600	27893100	135100	135000	135100	135000	61
687	20231220	092500	19658000	135100	135300	135300	135100	61
688	20231220	092400	11404900	135900	135300	136600	135300	65
689	20231220	092300	2566700	135600	135600	135600	135600	0
690	20231220	092200	2566700	135600	135600	135600	135600	0
691	20231220	092100	2566700	135600	135600	135600	135600	0
692	20231220	092000	2566700	135600	135600	135600	135600	0
693	20231220	091900	2566700	135600	135600	135600	135600	0
694	20231220	091800	2566700	135600	135200	135600	135200	2
695	20231220	091700	2295900	135800	135800	135800	135800	0
696	20231220	091600	2295900	135800	135800	135800	135800	1
697	20231220	091500	2160100	135100	135100	135100	135100	1
698	20231220	091400	2025000	135000	135000	135000	135000	0
699	20231220	091300	2025000	135000	135000	135000	135000	0
700	20231220	091200	2025000	135000	135000	135000	135000	0
701	20231220	091100	2025000	135000	135000	135000	135000	0
702	20231220	091000	2025000	135000	135000	135000	135000	0
703	20231220	090900	2025000	135000	135000	135000	135000	0
704	20231220	090800	2025000	135000	135000	135000	135000	0
705	20231220	090700	2025000	135000	135000	135000	135000	0
706	20231220	090600	2025000	135000	135000	135000	135000	0
707	20231220	090500	2025000	135000	135000	135000	135000	0
708	20231220	090400	2025000	135000	135000	135000	135000	0
709	20231220	090300	2025000	135000	135000	135000	135000	0
710	20231220	090200	2025000	135000	135000	135000	135000	0
711	20231220	090100	2025000	135000	135000	135000	135000	0
712	20231220	090000	2025000	135000	135000	135000	135000	15