KissMeData/120030/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	201100	142924100	98200	98200	98200	98200	12
3	20231207	201000	142924100	98200	98200	98200	98200	0
4	20231207	200900	142924100	98200	98200	98200	98200	0
5	20231207	200800	142924100	98200	98200	98200	98200	0
6	20231207	200700	142924100	98200	98200	98200	98200	0
7	20231207	200600	142924100	98200	98200	98200	98200	0
8	20231207	200500	142924100	98200	98200	98200	98200	0
9	20231207	200400	142924100	98200	98200	98200	98200	0
10	20231207	200300	142924100	98200	98200	98200	98200	0
11	20231207	200200	142924100	98200	98200	98200	98200	0
12	20231207	200100	142924100	98200	98200	98200	98200	0
13	20231207	200000	142924100	98200	98200	98200	98200	0
14	20231207	195900	142924100	98200	98200	98200	98200	0
15	20231207	195800	142924100	98200	98200	98200	98200	0
16	20231207	195700	142924100	98200	98200	98200	98200	0
17	20231207	195600	142924100	98200	98200	98200	98200	0
18	20231207	195500	142924100	98200	98200	98200	98200	0
19	20231207	195400	142924100	98200	98200	98200	98200	0
20	20231207	195300	142924100	98200	98200	98200	98200	0
21	20231207	195200	142924100	98200	98200	98200	98200	0
22	20231207	195100	142924100	98200	98200	98200	98200	0
23	20231207	195000	142924100	98200	98200	98200	98200	0
24	20231207	194900	142924100	98200	98200	98200	98200	0
25	20231207	194800	142924100	98200	98200	98200	98200	0
26	20231207	194700	142924100	98200	98200	98200	98200	0
27	20231207	194600	142924100	98200	98200	98200	98200	0
28	20231207	194500	142924100	98200	98200	98200	98200	0
29	20231207	194400	142924100	98200	98200	98200	98200	0
30	20231207	194300	142924100	98200	98200	98200	98200	0
31	20231207	194200	142924100	98200	98200	98200	98200	0
32	20231207	194100	142924100	98200	98200	98200	98200	12
33	20231207	194000	142924100	98200	98200	98200	98200	0
34	20231207	193900	142924100	98200	98200	98200	98200	0
35	20231207	193800	142924100	98200	98200	98200	98200	0
36	20231207	193700	142924100	98200	98200	98200	98200	0
37	20231207	193600	142924100	98200	98200	98200	98200	0
38	20231207	193500	142924100	98200	98200	98200	98200	0
39	20231207	193400	142924100	98200	98200	98200	98200	0
40	20231207	193300	142924100	98200	98200	98200	98200	0
41	20231207	193200	142924100	98200	98200	98200	98200	0
42	20231207	193100	142924100	98200	98200	98200	98200	0
43	20231207	193000	142924100	98200	98200	98200	98200	0
44	20231207	192900	142924100	98200	98200	98200	98200	0
45	20231207	192800	142924100	98200	98200	98200	98200	0
46	20231207	192700	142924100	98200	98200	98200	98200	0
47	20231207	192600	142924100	98200	98200	98200	98200	0
48	20231207	192500	142924100	98200	98200	98200	98200	0
49	20231207	192400	142924100	98200	98200	98200	98200	0
50	20231207	192300	142924100	98200	98200	98200	98200	0
51	20231207	192200	142924100	98200	98200	98200	98200	0
52	20231207	192100	142924100	98200	98200	98200	98200	0
53	20231207	192000	142924100	98200	98200	98200	98200	0
54	20231207	191900	142924100	98200	98200	98200	98200	0
55	20231207	191800	142924100	98200	98200	98200	98200	0
56	20231207	191700	142924100	98200	98200	98200	98200	0
57	20231207	191600	142924100	98200	98200	98200	98200	0
58	20231207	191500	142924100	98200	98200	98200	98200	0
59	20231207	191400	142924100	98200	98200	98200	98200	0
60	20231207	191300	142924100	98200	98200	98200	98200	0
61	20231207	191200	142924100	98200	98200	98200	98200	0
62	20231207	191100	142924100	98200	98200	98200	98200	12
63	20231207	191000	142924100	98200	98200	98200	98200	0
64	20231207	190900	142924100	98200	98200	98200	98200	0
65	20231207	190800	142924100	98200	98200	98200	98200	0
66	20231207	190700	142924100	98200	98200	98200	98200	0
67	20231207	190600	142924100	98200	98200	98200	98200	0
68	20231207	190500	142924100	98200	98200	98200	98200	0
69	20231207	190400	142924100	98200	98200	98200	98200	0
70	20231207	190300	142924100	98200	98200	98200	98200	0
71	20231207	190200	142924100	98200	98200	98200	98200	0
72	20231207	190100	142924100	98200	98200	98200	98200	0
73	20231207	190000	142924100	98200	98200	98200	98200	0
74	20231207	185900	142924100	98200	98200	98200	98200	0
75	20231207	185800	142924100	98200	98200	98200	98200	0
76	20231207	185700	142924100	98200	98200	98200	98200	0
77	20231207	185600	142924100	98200	98200	98200	98200	0
78	20231207	185500	142924100	98200	98200	98200	98200	0
79	20231207	185400	142924100	98200	98200	98200	98200	0
80	20231207	185300	142924100	98200	98200	98200	98200	0
81	20231207	185200	142924100	98200	98200	98200	98200	0
82	20231207	185100	142924100	98200	98200	98200	98200	0
83	20231207	185000	142924100	98200	98200	98200	98200	0
84	20231207	184900	142924100	98200	98200	98200	98200	0
85	20231207	184800	142924100	98200	98200	98200	98200	0
86	20231207	184700	142924100	98200	98200	98200	98200	0
87	20231207	184600	142924100	98200	98200	98200	98200	0
88	20231207	184500	142924100	98200	98200	98200	98200	0
89	20231207	184400	142924100	98200	98200	98200	98200	0
90	20231207	184300	142924100	98200	98200	98200	98200	0
91	20231207	184200	142924100	98200	98200	98200	98200	0
92	20231207	184100	142924100	98200	98200	98200	98200	12
93	20231207	184000	142924100	98200	98200	98200	98200	0
94	20231207	183900	142924100	98200	98200	98200	98200	0
95	20231207	183800	142924100	98200	98200	98200	98200	0
96	20231207	183700	142924100	98200	98200	98200	98200	0
97	20231207	183600	142924100	98200	98200	98200	98200	0
98	20231207	183500	142924100	98200	98200	98200	98200	0
99	20231207	183400	142924100	98200	98200	98200	98200	0
100	20231207	183300	142924100	98200	98200	98200	98200	0
101	20231207	183200	142924100	98200	98200	98200	98200	0
102	20231207	183100	142924100	98200	98200	98200	98200	0
103	20231207	183000	142924100	98200	98200	98200	98200	0
104	20231207	182900	142924100	98200	98200	98200	98200	0
105	20231207	182800	142924100	98200	98200	98200	98200	0
106	20231207	182700	142924100	98200	98200	98200	98200	0
107	20231207	182600	142924100	98200	98200	98200	98200	0
108	20231207	182500	142924100	98200	98200	98200	98200	0
109	20231207	182400	142924100	98200	98200	98200	98200	0
110	20231207	182300	142924100	98200	98200	98200	98200	0
111	20231207	182200	142924100	98200	98200	98200	98200	0
112	20231207	182100	142924100	98200	98200	98200	98200	0
113	20231207	182000	142924100	98200	98200	98200	98200	0
114	20231207	181900	142924100	98200	98200	98200	98200	0
115	20231207	181800	142924100	98200	98200	98200	98200	0
116	20231207	181700	142924100	98200	98200	98200	98200	0
117	20231207	181600	142924100	98200	98200	98200	98200	0
118	20231207	181500	142924100	98200	98200	98200	98200	0
119	20231207	181400	142924100	98200	98200	98200	98200	0
120	20231207	181300	142924100	98200	98200	98200	98200	0
121	20231207	181200	142924100	98200	98200	98200	98200	0
122	20231207	181100	142924100	98200	98200	98200	98200	12
123	20231207	181000	142924100	98200	98200	98200	98200	0
124	20231207	180900	142924100	98200	98200	98200	98200	0
125	20231207	180800	142924100	98200	98200	98200	98200	0
126	20231207	180700	142924100	98200	98200	98200	98200	0
127	20231207	180600	142924100	98200	98200	98200	98200	0
128	20231207	180500	142924100	98200	98200	98200	98200	0
129	20231207	180400	142924100	98200	98200	98200	98200	0
130	20231207	180300	142924100	98200	98200	98200	98200	0
131	20231207	180200	142924100	98200	98200	98200	98200	0
132	20231207	180100	142924100	98200	98200	98200	98200	0
133	20231207	180000	142924100	98200	98200	98200	98200	0
134	20231207	175900	142924100	98200	98200	98200	98200	0
135	20231207	175800	142924100	98200	98200	98200	98200	0
136	20231207	175700	142924100	98200	98200	98200	98200	0
137	20231207	175600	142924100	98200	98200	98200	98200	0
138	20231207	175500	142924100	98200	98200	98200	98200	0
139	20231207	175400	142924100	98200	98200	98200	98200	0
140	20231207	175300	142924100	98200	98200	98200	98200	0
141	20231207	175200	142924100	98200	98200	98200	98200	0
142	20231207	175100	142924100	98200	98200	98200	98200	0
143	20231207	175000	142924100	98200	98200	98200	98200	0
144	20231207	174900	142924100	98200	98200	98200	98200	0
145	20231207	174800	142924100	98200	98200	98200	98200	0
146	20231207	174700	142924100	98200	98200	98200	98200	0
147	20231207	174600	142924100	98200	98200	98200	98200	0
148	20231207	174500	142924100	98200	98200	98200	98200	0
149	20231207	174400	142924100	98200	98200	98200	98200	0
150	20231207	174300	142924100	98200	98200	98200	98200	0
151	20231207	174200	142924100	98200	98200	98200	98200	0
152	20231207	174100	142924100	98200	98200	98200	98200	12
153	20231207	174000	142924100	98200	98200	98200	98200	0
154	20231207	173900	142924100	98200	98200	98200	98200	0
155	20231207	173800	142924100	98200	98200	98200	98200	0
156	20231207	173700	142924100	98200	98200	98200	98200	0
157	20231207	173600	142924100	98200	98200	98200	98200	0
158	20231207	173500	142924100	98200	98200	98200	98200	0
159	20231207	173400	142924100	98200	98200	98200	98200	0
160	20231207	173300	142924100	98200	98200	98200	98200	0
161	20231207	173200	142924100	98200	98200	98200	98200	0
162	20231207	173100	142924100	98200	98200	98200	98200	0
163	20231207	173000	142924100	98200	98200	98200	98200	0
164	20231207	172900	142924100	98200	98200	98200	98200	0
165	20231207	172800	142924100	98200	98200	98200	98200	0
166	20231207	172700	142924100	98200	98200	98200	98200	0
167	20231207	172600	142924100	98200	98200	98200	98200	0
168	20231207	172500	142924100	98200	98200	98200	98200	0
169	20231207	172400	142924100	98200	98200	98200	98200	0
170	20231207	172300	142924100	98200	98200	98200	98200	0
171	20231207	172200	142924100	98200	98200	98200	98200	0
172	20231207	172100	142924100	98200	98200	98200	98200	0
173	20231207	172000	142924100	98200	98200	98200	98200	0
174	20231207	171900	142924100	98200	98200	98200	98200	0
175	20231207	171800	142924100	98200	98200	98200	98200	0
176	20231207	171700	142924100	98200	98200	98200	98200	0
177	20231207	171600	142924100	98200	98200	98200	98200	0
178	20231207	171500	142924100	98200	98200	98200	98200	0
179	20231207	171400	142924100	98200	98200	98200	98200	0
180	20231207	171300	142924100	98200	98200	98200	98200	0
181	20231207	171200	142924100	98200	98200	98200	98200	0
182	20231207	171100	142924100	98200	98200	98200	98200	12
183	20231207	171000	142924100	98200	98200	98200	98200	0
184	20231207	170900	142924100	98200	98200	98200	98200	0
185	20231207	170800	142924100	98200	98200	98200	98200	0
186	20231207	170700	142924100	98200	98200	98200	98200	0
187	20231207	170600	142924100	98200	98200	98200	98200	0
188	20231207	170500	142924100	98200	98200	98200	98200	0
189	20231207	170400	142924100	98200	98200	98200	98200	0
190	20231207	170300	142924100	98200	98200	98200	98200	0
191	20231207	170200	142924100	98200	98200	98200	98200	0
192	20231207	170100	142924100	98200	98200	98200	98200	0
193	20231207	170000	142924100	98200	98200	98200	98200	0
194	20231207	165900	142924100	98200	98200	98200	98200	0
195	20231207	165800	142924100	98200	98200	98200	98200	0
196	20231207	165700	142924100	98200	98200	98200	98200	0
197	20231207	165600	142924100	98200	98200	98200	98200	0
198	20231207	165500	142924100	98200	98200	98200	98200	0
199	20231207	165400	142924100	98200	98200	98200	98200	0
200	20231207	165300	142924100	98200	98200	98200	98200	0
201	20231207	165200	142924100	98200	98200	98200	98200	0
202	20231207	165100	142924100	98200	98200	98200	98200	0
203	20231207	165000	142924100	98200	98200	98200	98200	0
204	20231207	164900	142924100	98200	98200	98200	98200	0
205	20231207	164800	142924100	98200	98200	98200	98200	0
206	20231207	164700	142924100	98200	98200	98200	98200	0
207	20231207	164600	142924100	98200	98200	98200	98200	0
208	20231207	164500	142924100	98200	98200	98200	98200	0
209	20231207	164400	142924100	98200	98200	98200	98200	0
210	20231207	164300	142924100	98200	98200	98200	98200	0
211	20231207	164200	142924100	98200	98200	98200	98200	0
212	20231207	164100	142924100	98200	98200	98200	98200	12
213	20231207	164000	142924100	98200	98200	98200	98200	0
214	20231207	163900	142924100	98200	98200	98200	98200	0
215	20231207	163800	142924100	98200	98200	98200	98200	0
216	20231207	163700	142924100	98200	98200	98200	98200	0
217	20231207	163600	142924100	98200	98200	98200	98200	0
218	20231207	163500	142924100	98200	98200	98200	98200	0
219	20231207	163400	142924100	98200	98200	98200	98200	0
220	20231207	163300	142924100	98200	98200	98200	98200	0
221	20231207	163200	142924100	98200	98200	98200	98200	0
222	20231207	163100	142924100	98200	98200	98200	98200	0
223	20231207	163000	142924100	98200	98200	98200	98200	0
224	20231207	162900	142924100	98200	98200	98200	98200	0
225	20231207	162800	142924100	98200	98200	98200	98200	0
226	20231207	162700	142924100	98200	98200	98200	98200	0
227	20231207	162600	142924100	98200	98200	98200	98200	0
228	20231207	162500	142924100	98200	98200	98200	98200	0
229	20231207	162400	142924100	98200	98200	98200	98200	0
230	20231207	162300	142924100	98200	98200	98200	98200	0
231	20231207	162200	142924100	98200	98200	98200	98200	0
232	20231207	162100	142924100	98200	98200	98200	98200	0
233	20231207	162000	142924100	98200	98200	98200	98200	0
234	20231207	161900	142924100	98200	98200	98200	98200	0
235	20231207	161800	142924100	98200	98200	98200	98200	0
236	20231207	161700	142924100	98200	98200	98200	98200	0
237	20231207	161600	142924100	98200	98200	98200	98200	0
238	20231207	161500	142924100	98200	98200	98200	98200	0
239	20231207	161400	142924100	98200	98200	98200	98200	0
240	20231207	161300	142924100	98200	98200	98200	98200	0
241	20231207	161200	142924100	98200	98200	98200	98200	0
242	20231207	161100	142924100	98200	98200	98200	98200	12
243	20231207	161000	142924100	98200	98200	98200	98200	0
244	20231207	160900	142924100	98200	98200	98200	98200	0
245	20231207	160800	142924100	98200	98200	98200	98200	0
246	20231207	160700	142924100	98200	98200	98200	98200	0
247	20231207	160600	142924100	98200	98200	98200	98200	0
248	20231207	160500	142924100	98200	98200	98200	98200	0
249	20231207	160400	142924100	98200	98200	98200	98200	0
250	20231207	160300	142924100	98200	98200	98200	98200	0
251	20231207	160200	142924100	98200	98200	98200	98200	0
252	20231207	160100	142924100	98200	98200	98200	98200	0
253	20231207	160000	142924100	98200	98200	98200	98200	0
254	20231207	155900	142924100	98200	98200	98200	98200	0
255	20231207	155800	142924100	98200	98200	98200	98200	0
256	20231207	155700	142924100	98200	98200	98200	98200	0
257	20231207	155600	142924100	98200	98200	98200	98200	0
258	20231207	155500	142924100	98200	98200	98200	98200	0
259	20231207	155400	142924100	98200	98200	98200	98200	0
260	20231207	155300	142924100	98200	98200	98200	98200	0
261	20231207	155200	142924100	98200	98200	98200	98200	0
262	20231207	155100	142924100	98200	98200	98200	98200	0
263	20231207	155000	142924100	98200	98200	98200	98200	0
264	20231207	154900	142924100	98200	98200	98200	98200	0
265	20231207	154800	142924100	98200	98200	98200	98200	0
266	20231207	154700	142924100	98200	98200	98200	98200	0
267	20231207	154600	142924100	98200	98200	98200	98200	0
268	20231207	154500	142924100	98200	98200	98200	98200	0
269	20231207	154400	142924100	98200	98200	98200	98200	0
270	20231207	154300	142924100	98200	98200	98200	98200	0
271	20231207	154200	142924100	98200	98200	98200	98200	0
272	20231207	154100	142924100	98200	98200	98200	98200	12
273	20231207	154000	142924100	98200	98200	98200	98200	0
274	20231207	153900	142924100	98200	98200	98200	98200	0
275	20231207	153800	142924100	98200	98200	98200	98200	0
276	20231207	153700	142924100	98200	98200	98200	98200	0
277	20231207	153600	142924100	98200	98200	98200	98200	0
278	20231207	153500	142924100	98200	98200	98200	98200	0
279	20231207	153400	142924100	98200	98200	98200	98200	0
280	20231207	153300	142924100	98200	98200	98200	98200	0
281	20231207	153200	142924100	98200	98200	98200	98200	0
282	20231207	153100	142924100	98200	98200	98200	98200	0
283	20231207	153000	142924100	98200	98200	98200	98200	12
284	20231207	152900	141745700	98300	98300	98300	98300	0
285	20231207	152800	141745700	98300	98300	98300	98300	0
286	20231207	152700	141745700	98300	98300	98300	98300	0
287	20231207	152600	141745700	98300	98300	98300	98300	0
288	20231207	152500	141745700	98300	98300	98300	98300	0
289	20231207	152400	141745700	98300	98300	98300	98300	0
290	20231207	152300	141745700	98300	98300	98300	98300	0
291	20231207	152200	141745700	98300	98300	98300	98300	0
292	20231207	152100	141745700	98300	98300	98300	98300	0
293	20231207	152000	141745700	98300	98300	98300	98300	0
294	20231207	151900	141745700	98300	98300	98300	98300	6
295	20231207	151800	141155900	97900	97900	97900	97800	37
296	20231207	151700	137535300	98200	98400	98400	98200	9
297	20231207	151600	136650300	100900	96600	102300	96600	328
298	20231207	151500	104176000	96900	96900	96900	96900	0
299	20231207	151400	104176000	96900	96900	96900	96900	0
300	20231207	151300	104176000	96900	96900	96900	96900	3
301	20231207	151200	103885300	96700	96700	96700	96700	9
302	20231207	151100	103015000	96700	96700	96700	96700	16
303	20231207	151000	101467800	96700	96700	96700	96700	1
304	20231207	150900	101371100	96900	96900	96900	96900	0
305	20231207	150800	101371100	96900	96800	96900	96800	13
306	20231207	150700	100112100	96900	96900	96900	96900	0
307	20231207	150600	100112100	96900	96900	96900	96900	0
308	20231207	150500	100112100	96900	96900	96900	96900	0
309	20231207	150400	100112100	96900	96900	96900	96900	0
310	20231207	150300	100112100	96900	96900	96900	96900	1
311	20231207	150200	100015200	96900	96900	96900	96900	1
312	20231207	150100	99918300	96800	96800	96800	96800	0
313	20231207	150000	99918300	96800	96800	96800	96800	0
314	20231207	145900	99918300	96800	96800	96800	96800	2
315	20231207	145800	99724700	97000	97000	97000	97000	0
316	20231207	145700	99724700	97000	97000	97000	97000	0
317	20231207	145600	99724700	97000	97000	97000	97000	0
318	20231207	145500	99724700	97000	97000	97000	97000	0
319	20231207	145400	99724700	97000	97000	97000	97000	0
320	20231207	145300	99724700	97000	97000	97000	97000	0
321	20231207	145200	99724700	97000	97000	97000	97000	0
322	20231207	145100	99724700	97000	96900	97000	96900	5
323	20231207	145000	99240000	96900	96900	96900	96900	24
324	20231207	144900	96914400	96900	96900	96900	96900	0
325	20231207	144800	96914400	96900	96800	96900	96700	64
326	20231207	144700	90722800	96900	96900	96900	96900	3
327	20231207	144600	90432100	97000	97000	97000	97000	0
328	20231207	144500	90432100	97000	97000	97000	97000	0
329	20231207	144400	90432100	97000	97000	97000	97000	0
330	20231207	144300	90432100	97000	97000	97000	97000	0
331	20231207	144200	90432100	97000	97000	97000	97000	0
332	20231207	144100	90432100	97000	97000	97000	97000	0
333	20231207	144000	90432100	97000	97000	97000	97000	0
334	20231207	143900	90432100	97000	97000	97000	97000	0
335	20231207	143800	90432100	97000	97000	97000	97000	0
336	20231207	143700	90432100	97000	97000	97000	97000	0
337	20231207	143600	90432100	97000	97000	97000	97000	0
338	20231207	143500	90432100	97000	97000	97000	97000	0
339	20231207	143400	90432100	97000	97000	97000	97000	0
340	20231207	143300	90432100	97000	97000	97000	97000	0
341	20231207	143200	90432100	97000	97000	97000	97000	0
342	20231207	143100	90432100	97000	97000	97000	97000	0
343	20231207	143000	90432100	97000	97000	97000	97000	0
344	20231207	142900	90432100	97000	97000	97000	97000	0
345	20231207	142800	90432100	97000	97000	97000	97000	1
346	20231207	142700	90335100	97000	97000	97000	97000	0
347	20231207	142600	90335100	97000	97000	97000	97000	0
348	20231207	142500	90335100	97000	97000	97000	97000	0
349	20231207	142400	90335100	97000	97000	97000	97000	2
350	20231207	142300	90141100	97000	97000	97000	97000	0
351	20231207	142200	90141100	97000	97000	97000	97000	0
352	20231207	142100	90141100	97000	97000	97000	97000	1
353	20231207	142000	90044100	97000	97000	97000	97000	0
354	20231207	141900	90044100	97000	97000	97000	97000	0
355	20231207	141800	90044100	97000	97000	97000	97000	0
356	20231207	141700	90044100	97000	97000	97000	97000	0
357	20231207	141600	90044100	97000	97000	97000	97000	0
358	20231207	141500	90044100	97000	97000	97000	97000	0
359	20231207	141400	90044100	97000	97000	97000	97000	8
360	20231207	141300	89268100	97000	97000	97000	97000	0
361	20231207	141200	89268100	97000	97000	97000	97000	0
362	20231207	141100	89268100	97000	97000	97000	97000	0
363	20231207	141000	89268100	97000	97000	97000	97000	1
364	20231207	140900	89171100	97000	97000	97000	97000	1
365	20231207	140800	89074100	97000	97000	97000	97000	0
366	20231207	140700	89074100	97000	97000	97000	97000	0
367	20231207	140600	89074100	97000	97000	97000	97000	0
368	20231207	140500	89074100	97000	97000	97000	97000	0
369	20231207	140400	89074100	97000	97000	97000	97000	0
370	20231207	140300	89074100	97000	97000	97000	97000	2
371	20231207	140200	88880100	97000	97000	97000	97000	20
372	20231207	140100	86940100	97000	96900	97000	96900	100
373	20231207	140000	77241800	96900	96900	96900	96900	0
374	20231207	135900	77241800	96900	96900	96900	96900	0
375	20231207	135800	77241800	96900	96900	96900	96900	0
376	20231207	135700	77241800	96900	96900	96900	96900	0
377	20231207	135600	77241800	96900	96900	96900	96900	0
378	20231207	135500	77241800	96900	96900	96900	96900	5
379	20231207	135400	76757300	96900	96900	96900	96900	0
380	20231207	135300	76757300	96900	96900	96900	96900	3
381	20231207	135200	76466600	96900	96900	96900	96900	9
382	20231207	135100	75594500	96900	96900	96900	96900	1
383	20231207	135000	75497600	96900	96900	96900	96900	4
384	20231207	134900	75110000	96800	96800	96800	96800	2
385	20231207	134800	74916400	96900	96900	96900	96900	0
386	20231207	134700	74916400	96900	96900	96900	96900	0
387	20231207	134600	74916400	96900	96900	96900	96900	0
388	20231207	134500	74916400	96900	96900	96900	96900	0
389	20231207	134400	74916400	96900	96900	96900	96900	0
390	20231207	134300	74916400	96900	96900	96900	96900	0
391	20231207	134200	74916400	96900	96900	96900	96900	1
392	20231207	134100	74819500	96900	96900	96900	96900	0
393	20231207	134000	74819500	96900	96900	96900	96900	0
394	20231207	133900	74819500	96900	96900	96900	96900	2
395	20231207	133800	74625700	96800	96800	96800	96800	0
396	20231207	133700	74625700	96800	96800	96800	96800	0
397	20231207	133600	74625700	96800	96800	96800	96800	0
398	20231207	133500	74625700	96800	96800	96800	96800	0
399	20231207	133400	74625700	96800	96800	96800	96800	1
400	20231207	133300	74528900	96800	96800	96800	96800	0
401	20231207	133200	74528900	96800	96800	96800	96800	0
402	20231207	133100	74528900	96800	96800	96800	96800	0
403	20231207	133000	74528900	96800	96800	96800	96800	0
404	20231207	132900	74528900	96800	96800	96800	96800	1
405	20231207	132800	74432100	96800	96800	96800	96800	0
406	20231207	132700	74432100	96800	96800	96800	96800	0
407	20231207	132600	74432100	96800	96800	96800	96800	0
408	20231207	132500	74432100	96800	96800	96800	96800	0
409	20231207	132400	74432100	96800	96800	96800	96800	0
410	20231207	132300	74432100	96800	96800	96800	96800	0
411	20231207	132200	74432100	96800	96800	96800	96800	1
412	20231207	132100	74335300	96800	96800	96800	96800	0
413	20231207	132000	74335300	96800	96800	96800	96800	0
414	20231207	131900	74335300	96800	96800	96800	96800	0
415	20231207	131800	74335300	96800	96800	96800	96800	0
416	20231207	131700	74335300	96800	96800	96800	96800	0
417	20231207	131600	74335300	96800	96800	96800	96800	0
418	20231207	131500	74335300	96800	96800	96800	96800	0
419	20231207	131400	74335300	96800	96800	96800	96800	5
420	20231207	131300	73851300	96800	96800	96800	96800	1
421	20231207	131200	73754500	96300	96300	96300	96300	0
422	20231207	131100	73754500	96300	96300	96300	96300	0
423	20231207	131000	73754500	96300	96300	96300	96300	0
424	20231207	130900	73754500	96300	96300	96300	96300	0
425	20231207	130800	73754500	96300	96300	96300	96300	0
426	20231207	130700	73754500	96300	96300	96300	96300	0
427	20231207	130600	73754500	96300	96400	96400	96300	100
428	20231207	130500	64123100	96400	96500	96500	96400	48
429	20231207	130400	59492400	96500	96800	96800	96500	16
430	20231207	130300	57945400	96900	96900	96900	96900	0
431	20231207	130200	57945400	96900	97000	97000	96900	35
432	20231207	130100	54553800	97000	97100	97100	97000	22
433	20231207	130000	52419600	97000	97000	97000	97000	0
434	20231207	125900	52419600	97000	97000	97000	97000	0
435	20231207	125800	52419600	97000	97000	97000	97000	0
436	20231207	125700	52419600	97000	97000	97000	97000	0
437	20231207	125600	52419600	97000	97000	97000	97000	0
438	20231207	125500	52419600	97000	97000	97000	97000	0
439	20231207	125400	52419600	97000	97000	97000	97000	0
440	20231207	125300	52419600	97000	97000	97000	97000	0
441	20231207	125200	52419600	97000	97000	97000	97000	0
442	20231207	125100	52419600	97000	97000	97000	97000	0
443	20231207	125000	52419600	97000	97000	97000	97000	0
444	20231207	124900	52419600	97000	97000	97000	97000	0
445	20231207	124800	52419600	97000	97000	97000	97000	0
446	20231207	124700	52419600	97000	97000	97000	97000	0
447	20231207	124600	52419600	97000	97000	97000	97000	0
448	20231207	124500	52419600	97000	97000	97000	97000	15
449	20231207	124400	50964600	97000	97000	97000	97000	0
450	20231207	124300	50964600	97000	97000	97000	97000	0
451	20231207	124200	50964600	97000	97000	97000	97000	0
452	20231207	124100	50964600	97000	97000	97000	97000	1
453	20231207	124000	50867600	97000	97000	97000	97000	0
454	20231207	123900	50867600	97000	97000	97000	97000	0
455	20231207	123800	50867600	97000	97000	97000	97000	0
456	20231207	123700	50867600	97000	97000	97000	97000	0
457	20231207	123600	50867600	97000	97000	97000	97000	0
458	20231207	123500	50867600	97000	97000	97000	97000	0
459	20231207	123400	50867600	97000	97000	97000	97000	0
460	20231207	123300	50867600	97000	97000	97000	97000	5
461	20231207	123200	50382600	97000	97000	97000	97000	2
462	20231207	123100	50188600	96900	96900	96900	96900	0
463	20231207	123000	50188600	96900	96900	96900	96900	0
464	20231207	122900	50188600	96900	96900	96900	96900	0
465	20231207	122800	50188600	96900	96900	96900	96900	0
466	20231207	122700	50188600	96900	96900	96900	96900	0
467	20231207	122600	50188600	96900	96900	96900	96900	0
468	20231207	122500	50188600	96900	96900	96900	96900	0
469	20231207	122400	50188600	96900	96900	96900	96900	0
470	20231207	122300	50188600	96900	96900	96900	96900	0
471	20231207	122200	50188600	96900	96900	96900	96900	0
472	20231207	122100	50188600	96900	96900	96900	96900	0
473	20231207	122000	50188600	96900	96900	96900	96900	0
474	20231207	121900	50188600	96900	96900	96900	96900	0
475	20231207	121800	50188600	96900	96900	96900	96900	0
476	20231207	121700	50188600	96900	96900	96900	96900	0
477	20231207	121600	50188600	96900	96900	96900	96900	0
478	20231207	121500	50188600	96900	96900	96900	96900	0
479	20231207	121400	50188600	96900	96900	96900	96900	0
480	20231207	121300	50188600	96900	96900	96900	96900	0
481	20231207	121200	50188600	96900	96900	96900	96900	0
482	20231207	121100	50188600	96900	96900	96900	96900	0
483	20231207	121000	50188600	96900	96900	96900	96900	0
484	20231207	120900	50188600	96900	96900	96900	96900	0
485	20231207	120800	50188600	96900	96900	96900	96900	0
486	20231207	120700	50188600	96900	96900	96900	96900	0
487	20231207	120600	50188600	96900	96900	96900	96900	0
488	20231207	120500	50188600	96900	96900	96900	96900	0
489	20231207	120400	50188600	96900	96900	96900	96900	0
490	20231207	120300	50188600	96900	96900	96900	96900	0
491	20231207	120200	50188600	96900	96900	96900	96900	0
492	20231207	120100	50188600	96900	96900	96900	96900	0
493	20231207	120000	50188600	96900	96900	96900	96900	0
494	20231207	115900	50188600	96900	96900	96900	96900	0
495	20231207	115800	50188600	96900	96900	96900	96900	0
496	20231207	115700	50188600	96900	96900	96900	96900	0
497	20231207	115600	50188600	96900	96900	96900	96900	0
498	20231207	115500	50188600	96900	96900	96900	96900	0
499	20231207	115400	50188600	96900	96900	96900	96900	0
500	20231207	115300	50188600	96900	96900	96900	96900	0
501	20231207	115200	50188600	96900	96900	96900	96900	0
502	20231207	115100	50188600	96900	96900	96900	96900	0
503	20231207	115000	50188600	96900	96900	96900	96900	1
504	20231207	114900	50091700	96900	96900	96900	96900	0
505	20231207	114800	50091700	96900	96900	96900	96900	0
506	20231207	114700	50091700	96900	96900	96900	96900	0
507	20231207	114600	50091700	96900	96900	96900	96900	0
508	20231207	114500	50091700	96900	96900	96900	96900	0
509	20231207	114400	50091700	96900	96900	96900	96900	1
510	20231207	114300	49994800	97000	97000	97000	97000	0
511	20231207	114200	49994800	97000	97000	97000	97000	0
512	20231207	114100	49994800	97000	97000	97000	97000	0
513	20231207	114000	49994800	97000	97000	97000	97000	0
514	20231207	113900	49994800	97000	97000	97000	97000	0
515	20231207	113800	49994800	97000	97000	97000	97000	0
516	20231207	113700	49994800	97000	97000	97000	97000	0
517	20231207	113600	49994800	97000	97000	97000	97000	0
518	20231207	113500	49994800	97000	96900	97000	96900	2
519	20231207	113400	49800900	97000	97000	97000	97000	0
520	20231207	113300	49800900	97000	96900	97000	96900	26
521	20231207	113200	47279300	96900	96900	96900	96900	0
522	20231207	113100	47279300	96900	96900	96900	96900	1
523	20231207	113000	47182400	97000	97000	97000	97000	0
524	20231207	112900	47182400	97000	97000	97000	97000	0
525	20231207	112800	47182400	97000	97000	97000	97000	0
526	20231207	112700	47182400	97000	97000	97000	97000	0
527	20231207	112600	47182400	97000	97000	97000	97000	0
528	20231207	112500	47182400	97000	97000	97000	97000	0
529	20231207	112400	47182400	97000	97000	97000	97000	0
530	20231207	112300	47182400	97000	97000	97000	97000	0
531	20231207	112200	47182400	97000	97000	97000	97000	0
532	20231207	112100	47182400	97000	97000	97000	97000	0
533	20231207	112000	47182400	97000	97000	97000	97000	0
534	20231207	111900	47182400	97000	97000	97000	97000	0
535	20231207	111800	47182400	97000	97000	97000	97000	0
536	20231207	111700	47182400	97000	97000	97000	97000	0
537	20231207	111600	47182400	97000	97000	97000	97000	0
538	20231207	111500	47182400	97000	97000	97000	97000	0
539	20231207	111400	47182400	97000	97000	97000	97000	0
540	20231207	111300	47182400	97000	97000	97000	97000	0
541	20231207	111200	47182400	97000	97000	97000	97000	0
542	20231207	111100	47182400	97000	97000	97000	97000	0
543	20231207	111000	47182400	97000	97000	97000	97000	0
544	20231207	110900	47182400	97000	97000	97000	97000	0
545	20231207	110800	47182400	97000	97000	97000	97000	0
546	20231207	110700	47182400	97000	97000	97000	97000	2
547	20231207	110600	46988400	97000	97000	97000	97000	0
548	20231207	110500	46988400	97000	97000	97000	97000	0
549	20231207	110400	46988400	97000	97000	97000	97000	0
550	20231207	110300	46988400	97000	97000	97000	97000	9
551	20231207	110200	46115400	97100	97100	97100	97100	0
552	20231207	110100	46115400	97100	97100	97100	97100	0
553	20231207	110000	46115400	97100	97100	97100	97100	0
554	20231207	105900	46115400	97100	97100	97100	97100	0
555	20231207	105800	46115400	97100	97100	97100	97100	10
556	20231207	105700	45144400	97100	97100	97100	97100	0
557	20231207	105600	45144400	97100	97100	97100	97100	0
558	20231207	105500	45144400	97100	97100	97100	97100	0
559	20231207	105400	45144400	97100	97100	97100	97100	0
560	20231207	105300	45144400	97100	97100	97100	97100	1
561	20231207	105200	45047300	96900	96900	96900	96900	0
562	20231207	105100	45047300	96900	96900	96900	96900	0
563	20231207	105000	45047300	96900	96900	96900	96900	1
564	20231207	104900	44950400	97100	97100	97100	97100	0
565	20231207	104800	44950400	97100	97100	97100	97100	0
566	20231207	104700	44950400	97100	97100	97100	97100	3
567	20231207	104600	44659100	96900	96900	96900	96900	0
568	20231207	104500	44659100	96900	96900	96900	96900	0
569	20231207	104400	44659100	96900	96300	97100	96200	31
570	20231207	104300	41660200	96200	96200	96200	96200	14
571	20231207	104200	40313400	96200	96300	96300	96200	7
572	20231207	104100	39639700	96200	96200	96200	96200	0
573	20231207	104000	39639700	96200	96500	96500	96200	33
574	20231207	103900	36460900	96400	96700	96700	96400	51
575	20231207	103800	31540100	96600	96600	96600	96600	0
576	20231207	103700	31540100	96600	96600	96600	96600	0
577	20231207	103600	31540100	96600	96600	96600	96600	0
578	20231207	103500	31540100	96600	96600	96600	96600	0
579	20231207	103400	31540100	96600	96600	96600	96600	0
580	20231207	103300	31540100	96600	96600	96600	96600	0
581	20231207	103200	31540100	96600	96600	96600	96600	0
582	20231207	103100	31540100	96600	96600	96600	96600	0
583	20231207	103000	31540100	96600	96600	96600	96600	0
584	20231207	102900	31540100	96600	96600	96600	96600	0
585	20231207	102800	31540100	96600	96600	96600	96600	0
586	20231207	102700	31540100	96600	96600	96600	96600	0
587	20231207	102600	31540100	96600	96600	96600	96600	1
588	20231207	102500	31443500	96600	96600	96600	96600	0
589	20231207	102400	31443500	96600	96600	96600	96600	0
590	20231207	102300	31443500	96600	96600	96600	96600	0
591	20231207	102200	31443500	96600	96600	96600	96600	0
592	20231207	102100	31443500	96600	96600	96600	96600	1
593	20231207	102000	31346900	96600	96600	96600	96600	0
594	20231207	101900	31346900	96600	96600	96600	96600	2
595	20231207	101800	31153700	96600	96600	96600	96600	6
596	20231207	101700	30574100	97400	97400	97400	97400	0
597	20231207	101600	30574100	97400	97400	97400	97400	0
598	20231207	101500	30574100	97400	97400	97400	97400	0
599	20231207	101400	30574100	97400	97400	97400	97400	0
600	20231207	101300	30574100	97400	97400	97400	97400	0
601	20231207	101200	30574100	97400	97400	97400	97400	0
602	20231207	101100	30574100	97400	97400	97400	97400	0
603	20231207	101000	30574100	97400	97400	97400	97400	0
604	20231207	100900	30574100	97400	97400	97400	97400	0
605	20231207	100800	30574100	97400	97400	97400	97400	0
606	20231207	100700	30574100	97400	97400	97400	97400	0
607	20231207	100600	30574100	97400	97400	97400	97400	0
608	20231207	100500	30574100	97400	97400	97400	97400	0
609	20231207	100400	30574100	97400	97400	97400	97400	0
610	20231207	100300	30574100	97400	97400	97400	97400	0
611	20231207	100200	30574100	97400	97400	97400	97400	0
612	20231207	100100	30574100	97400	97400	97400	97400	0
613	20231207	100000	30574100	97400	97300	97400	96500	102
614	20231207	095900	20702100	97300	97300	97300	97300	0
615	20231207	095800	20702100	97300	97300	97300	97300	0
616	20231207	095700	20702100	97300	97300	97300	97300	0
617	20231207	095600	20702100	97300	97300	97300	97300	0
618	20231207	095500	20702100	97300	97300	97300	97300	3
619	20231207	095400	20410200	97300	97300	97300	97300	0
620	20231207	095300	20410200	97300	97300	97300	97300	0
621	20231207	095200	20410200	97300	97300	97300	97300	0
622	20231207	095100	20410200	97300	97300	97300	97300	0
623	20231207	095000	20410200	97300	97300	97300	97300	0
624	20231207	094900	20410200	97300	97300	97300	97300	0
625	20231207	094800	20410200	97300	97300	97300	97300	0
626	20231207	094700	20410200	97300	97300	97300	97300	1
627	20231207	094600	20312900	97300	97300	97300	97300	47
628	20231207	094500	15739800	97300	97300	97300	97300	52
629	20231207	094400	10680200	97400	97400	97400	97400	0
630	20231207	094300	10680200	97400	97400	97400	97400	0
631	20231207	094200	10680200	97400	97400	97400	97400	1
632	20231207	094100	10582800	97300	97300	97300	97300	0
633	20231207	094000	10582800	97300	97300	97300	97300	0
634	20231207	093900	10582800	97300	97300	97300	97300	0
635	20231207	093800	10582800	97300	97300	97300	97300	0
636	20231207	093700	10582800	97300	97300	97300	97300	1
637	20231207	093600	10485500	97200	97200	97200	97200	0
638	20231207	093500	10485500	97200	97200	97200	97200	2
639	20231207	093400	10291100	96900	97000	97000	96900	20
640	20231207	093300	8351400	97000	97000	97000	97000	0
641	20231207	093200	8351400	97000	97000	97000	97000	0
642	20231207	093100	8351400	97000	97000	97000	97000	0
643	20231207	093000	8351400	97000	97100	97100	97000	27
644	20231207	092900	5732200	97100	97100	97100	97100	2
645	20231207	092800	5538000	97200	97200	97200	97200	2
646	20231207	092700	5343600	97300	97300	97300	97300	1
647	20231207	092600	5246300	97400	97400	97400	97400	0
648	20231207	092500	5246300	97400	97400	97400	97400	0
649	20231207	092400	5246300	97400	97400	97400	97400	0
650	20231207	092300	5246300	97400	97400	97400	97400	0
651	20231207	092200	5246300	97400	97400	97400	97400	1
652	20231207	092100	5148900	97400	97400	97400	97400	1
653	20231207	092000	5051500	97400	97400	97400	97400	4
654	20231207	091900	4661900	97000	97000	97000	97000	0
655	20231207	091800	4661900	97000	97000	97000	97000	0
656	20231207	091700	4661900	97000	97000	97000	97000	1
657	20231207	091600	4564900	97000	97000	97000	97000	0
658	20231207	091500	4564900	97000	97000	97000	97000	13
659	20231207	091400	3303900	97100	97000	97100	97000	6
660	20231207	091300	2721400	97000	97000	97000	97000	0
661	20231207	091200	2721400	97000	97000	97000	97000	0
662	20231207	091100	2721400	97000	97000	97000	97000	0
663	20231207	091000	2721400	97000	97000	97000	97000	5
664	20231207	090900	2236400	97100	97100	97100	97100	0
665	20231207	090800	2236400	97100	97100	97100	97100	1
666	20231207	090700	2139300	97100	97200	97200	97100	12
667	20231207	090600	974000	97400	97400	97400	97400	4
668	20231207	090500	584400	97400	97400	97400	97400	5
669	20231207	090400	97400	97400	97400	97400	97400	0
670	20231207	090300	97400	97400	97400	97400	97400	0
671	20231207	090200	97400	97400	97400	97400	97400	0
672	20231207	090100	97400	97400	97400	97400	97400	0
673	20231207	090000	97400	97400	97400	97400	97400	1