KissMeData/306200/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	210100	384869000	129600	129600	129600	129600	64
3	20231213	210000	384869000	129600	129600	129600	129600	0
4	20231213	205900	384869000	129600	129600	129600	129600	0
5	20231213	205800	384869000	129600	129600	129600	129600	0
6	20231213	205700	384869000	129600	129600	129600	129600	0
7	20231213	205600	384869000	129600	129600	129600	129600	0
8	20231213	205500	384869000	129600	129600	129600	129600	0
9	20231213	205400	384869000	129600	129600	129600	129600	0
10	20231213	205300	384869000	129600	129600	129600	129600	0
11	20231213	205200	384869000	129600	129600	129600	129600	0
12	20231213	205100	384869000	129600	129600	129600	129600	0
13	20231213	205000	384869000	129600	129600	129600	129600	0
14	20231213	204900	384869000	129600	129600	129600	129600	0
15	20231213	204800	384869000	129600	129600	129600	129600	0
16	20231213	204700	384869000	129600	129600	129600	129600	0
17	20231213	204600	384869000	129600	129600	129600	129600	0
18	20231213	204500	384869000	129600	129600	129600	129600	0
19	20231213	204400	384869000	129600	129600	129600	129600	0
20	20231213	204300	384869000	129600	129600	129600	129600	0
21	20231213	204200	384869000	129600	129600	129600	129600	0
22	20231213	204100	384869000	129600	129600	129600	129600	0
23	20231213	204000	384869000	129600	129600	129600	129600	0
24	20231213	203900	384869000	129600	129600	129600	129600	0
25	20231213	203800	384869000	129600	129600	129600	129600	0
26	20231213	203700	384869000	129600	129600	129600	129600	0
27	20231213	203600	384869000	129600	129600	129600	129600	0
28	20231213	203500	384869000	129600	129600	129600	129600	0
29	20231213	203400	384869000	129600	129600	129600	129600	0
30	20231213	203300	384869000	129600	129600	129600	129600	0
31	20231213	203200	384869000	129600	129600	129600	129600	0
32	20231213	203100	384869000	129600	129600	129600	129600	64
33	20231213	203000	384869000	129600	129600	129600	129600	0
34	20231213	202900	384869000	129600	129600	129600	129600	0
35	20231213	202800	384869000	129600	129600	129600	129600	0
36	20231213	202700	384869000	129600	129600	129600	129600	0
37	20231213	202600	384869000	129600	129600	129600	129600	0
38	20231213	202500	384869000	129600	129600	129600	129600	0
39	20231213	202400	384869000	129600	129600	129600	129600	0
40	20231213	202300	384869000	129600	129600	129600	129600	0
41	20231213	202200	384869000	129600	129600	129600	129600	0
42	20231213	202100	384869000	129600	129600	129600	129600	0
43	20231213	202000	384869000	129600	129600	129600	129600	0
44	20231213	201900	384869000	129600	129600	129600	129600	0
45	20231213	201800	384869000	129600	129600	129600	129600	0
46	20231213	201700	384869000	129600	129600	129600	129600	0
47	20231213	201600	384869000	129600	129600	129600	129600	0
48	20231213	201500	384869000	129600	129600	129600	129600	0
49	20231213	201400	384869000	129600	129600	129600	129600	0
50	20231213	201300	384869000	129600	129600	129600	129600	0
51	20231213	201200	384869000	129600	129600	129600	129600	0
52	20231213	201100	384869000	129600	129600	129600	129600	0
53	20231213	201000	384869000	129600	129600	129600	129600	0
54	20231213	200900	384869000	129600	129600	129600	129600	0
55	20231213	200800	384869000	129600	129600	129600	129600	0
56	20231213	200700	384869000	129600	129600	129600	129600	0
57	20231213	200600	384869000	129600	129600	129600	129600	0
58	20231213	200500	384869000	129600	129600	129600	129600	0
59	20231213	200400	384869000	129600	129600	129600	129600	0
60	20231213	200300	384869000	129600	129600	129600	129600	0
61	20231213	200200	384869000	129600	129600	129600	129600	0
62	20231213	200100	384869000	129600	129600	129600	129600	64
63	20231213	200000	384869000	129600	129600	129600	129600	0
64	20231213	195900	384869000	129600	129600	129600	129600	0
65	20231213	195800	384869000	129600	129600	129600	129600	0
66	20231213	195700	384869000	129600	129600	129600	129600	0
67	20231213	195600	384869000	129600	129600	129600	129600	0
68	20231213	195500	384869000	129600	129600	129600	129600	0
69	20231213	195400	384869000	129600	129600	129600	129600	0
70	20231213	195300	384869000	129600	129600	129600	129600	0
71	20231213	195200	384869000	129600	129600	129600	129600	0
72	20231213	195100	384869000	129600	129600	129600	129600	0
73	20231213	195000	384869000	129600	129600	129600	129600	0
74	20231213	194900	384869000	129600	129600	129600	129600	0
75	20231213	194800	384869000	129600	129600	129600	129600	0
76	20231213	194700	384869000	129600	129600	129600	129600	0
77	20231213	194600	384869000	129600	129600	129600	129600	0
78	20231213	194500	384869000	129600	129600	129600	129600	0
79	20231213	194400	384869000	129600	129600	129600	129600	0
80	20231213	194300	384869000	129600	129600	129600	129600	0
81	20231213	194200	384869000	129600	129600	129600	129600	0
82	20231213	194100	384869000	129600	129600	129600	129600	0
83	20231213	194000	384869000	129600	129600	129600	129600	0
84	20231213	193900	384869000	129600	129600	129600	129600	0
85	20231213	193800	384869000	129600	129600	129600	129600	0
86	20231213	193700	384869000	129600	129600	129600	129600	0
87	20231213	193600	384869000	129600	129600	129600	129600	0
88	20231213	193500	384869000	129600	129600	129600	129600	0
89	20231213	193400	384869000	129600	129600	129600	129600	0
90	20231213	193300	384869000	129600	129600	129600	129600	0
91	20231213	193200	384869000	129600	129600	129600	129600	0
92	20231213	193100	384869000	129600	129600	129600	129600	64
93	20231213	193000	384869000	129600	129600	129600	129600	0
94	20231213	192900	384869000	129600	129600	129600	129600	0
95	20231213	192800	384869000	129600	129600	129600	129600	0
96	20231213	192700	384869000	129600	129600	129600	129600	0
97	20231213	192600	384869000	129600	129600	129600	129600	0
98	20231213	192500	384869000	129600	129600	129600	129600	0
99	20231213	192400	384869000	129600	129600	129600	129600	0
100	20231213	192300	384869000	129600	129600	129600	129600	0
101	20231213	192200	384869000	129600	129600	129600	129600	0
102	20231213	192100	384869000	129600	129600	129600	129600	0
103	20231213	192000	384869000	129600	129600	129600	129600	0
104	20231213	191900	384869000	129600	129600	129600	129600	0
105	20231213	191800	384869000	129600	129600	129600	129600	0
106	20231213	191700	384869000	129600	129600	129600	129600	0
107	20231213	191600	384869000	129600	129600	129600	129600	0
108	20231213	191500	384869000	129600	129600	129600	129600	0
109	20231213	191400	384869000	129600	129600	129600	129600	0
110	20231213	191300	384869000	129600	129600	129600	129600	0
111	20231213	191200	384869000	129600	129600	129600	129600	0
112	20231213	191100	384869000	129600	129600	129600	129600	0
113	20231213	191000	384869000	129600	129600	129600	129600	0
114	20231213	190900	384869000	129600	129600	129600	129600	0
115	20231213	190800	384869000	129600	129600	129600	129600	0
116	20231213	190700	384869000	129600	129600	129600	129600	0
117	20231213	190600	384869000	129600	129600	129600	129600	0
118	20231213	190500	384869000	129600	129600	129600	129600	0
119	20231213	190400	384869000	129600	129600	129600	129600	0
120	20231213	190300	384869000	129600	129600	129600	129600	0
121	20231213	190200	384869000	129600	129600	129600	129600	0
122	20231213	190100	384869000	129600	129600	129600	129600	64
123	20231213	190000	384869000	129600	129600	129600	129600	0
124	20231213	185900	384869000	129600	129600	129600	129600	0
125	20231213	185800	384869000	129600	129600	129600	129600	0
126	20231213	185700	384869000	129600	129600	129600	129600	0
127	20231213	185600	384869000	129600	129600	129600	129600	0
128	20231213	185500	384869000	129600	129600	129600	129600	0
129	20231213	185400	384869000	129600	129600	129600	129600	0
130	20231213	185300	384869000	129600	129600	129600	129600	0
131	20231213	185200	384869000	129600	129600	129600	129600	0
132	20231213	185100	384869000	129600	129600	129600	129600	0
133	20231213	185000	384869000	129600	129600	129600	129600	0
134	20231213	184900	384869000	129600	129600	129600	129600	0
135	20231213	184800	384869000	129600	129600	129600	129600	0
136	20231213	184700	384869000	129600	129600	129600	129600	0
137	20231213	184600	384869000	129600	129600	129600	129600	0
138	20231213	184500	384869000	129600	129600	129600	129600	0
139	20231213	184400	384869000	129600	129600	129600	129600	0
140	20231213	184300	384869000	129600	129600	129600	129600	0
141	20231213	184200	384869000	129600	129600	129600	129600	0
142	20231213	184100	384869000	129600	129600	129600	129600	0
143	20231213	184000	384869000	129600	129600	129600	129600	0
144	20231213	183900	384869000	129600	129600	129600	129600	0
145	20231213	183800	384869000	129600	129600	129600	129600	0
146	20231213	183700	384869000	129600	129600	129600	129600	0
147	20231213	183600	384869000	129600	129600	129600	129600	0
148	20231213	183500	384869000	129600	129600	129600	129600	0
149	20231213	183400	384869000	129600	129600	129600	129600	0
150	20231213	183300	384869000	129600	129600	129600	129600	0
151	20231213	183200	384869000	129600	129600	129600	129600	0
152	20231213	183100	384869000	129600	129600	129600	129600	64
153	20231213	183000	384869000	129600	129600	129600	129600	0
154	20231213	182900	384869000	129600	129600	129600	129600	0
155	20231213	182800	384869000	129600	129600	129600	129600	0
156	20231213	182700	384869000	129600	129600	129600	129600	0
157	20231213	182600	384869000	129600	129600	129600	129600	0
158	20231213	182500	384869000	129600	129600	129600	129600	0
159	20231213	182400	384869000	129600	129600	129600	129600	0
160	20231213	182300	384869000	129600	129600	129600	129600	0
161	20231213	182200	384869000	129600	129600	129600	129600	0
162	20231213	182100	384869000	129600	129600	129600	129600	0
163	20231213	182000	384869000	129600	129600	129600	129600	0
164	20231213	181900	384869000	129600	129600	129600	129600	0
165	20231213	181800	384869000	129600	129600	129600	129600	0
166	20231213	181700	384869000	129600	129600	129600	129600	0
167	20231213	181600	384869000	129600	129600	129600	129600	0
168	20231213	181500	384869000	129600	129600	129600	129600	0
169	20231213	181400	384869000	129600	129600	129600	129600	0
170	20231213	181300	384869000	129600	129600	129600	129600	0
171	20231213	181200	384869000	129600	129600	129600	129600	0
172	20231213	181100	384869000	129600	129600	129600	129600	0
173	20231213	181000	384869000	129600	129600	129600	129600	0
174	20231213	180900	384869000	129600	129600	129600	129600	0
175	20231213	180800	384869000	129600	129600	129600	129600	0
176	20231213	180700	384869000	129600	129600	129600	129600	0
177	20231213	180600	384869000	129600	129600	129600	129600	0
178	20231213	180500	384869000	129600	129600	129600	129600	0
179	20231213	180400	384869000	129600	129600	129600	129600	0
180	20231213	180300	384869000	129600	129600	129600	129600	0
181	20231213	180200	384869000	129600	129600	129600	129600	0
182	20231213	180100	384869000	129600	129600	129600	129600	64
183	20231213	180000	384869000	129600	129600	129600	129600	0
184	20231213	175900	384869000	129600	129600	129600	129600	0
185	20231213	175800	384869000	129600	129600	129600	129600	0
186	20231213	175700	384869000	129600	129600	129600	129600	0
187	20231213	175600	384869000	129600	129600	129600	129600	0
188	20231213	175500	384869000	129600	129600	129600	129600	0
189	20231213	175400	384869000	129600	129600	129600	129600	0
190	20231213	175300	384869000	129600	129600	129600	129600	0
191	20231213	175200	384869000	129600	129600	129600	129600	0
192	20231213	175100	384869000	129600	129600	129600	129600	0
193	20231213	175000	384869000	129600	129600	129600	129600	0
194	20231213	174900	384869000	129600	129600	129600	129600	0
195	20231213	174800	384869000	129600	129600	129600	129600	0
196	20231213	174700	384869000	129600	129600	129600	129600	0
197	20231213	174600	384869000	129600	129600	129600	129600	0
198	20231213	174500	384869000	129600	129600	129600	129600	0
199	20231213	174400	384869000	129600	129600	129600	129600	0
200	20231213	174300	384869000	129600	129600	129600	129600	0
201	20231213	174200	384869000	129600	129600	129600	129600	0
202	20231213	174100	384869000	129600	129600	129600	129600	0
203	20231213	174000	384869000	129600	129600	129600	129600	0
204	20231213	173900	384869000	129600	129600	129600	129600	0
205	20231213	173800	384869000	129600	129600	129600	129600	0
206	20231213	173700	384869000	129600	129600	129600	129600	0
207	20231213	173600	384869000	129600	129600	129600	129600	0
208	20231213	173500	384869000	129600	129600	129600	129600	0
209	20231213	173400	384869000	129600	129600	129600	129600	0
210	20231213	173300	384869000	129600	129600	129600	129600	0
211	20231213	173200	384869000	129600	129600	129600	129600	0
212	20231213	173100	384869000	129600	129600	129600	129600	64
213	20231213	173000	384869000	129600	129600	129600	129600	0
214	20231213	172900	384869000	129600	129600	129600	129600	0
215	20231213	172800	384869000	129600	129600	129600	129600	0
216	20231213	172700	384869000	129600	129600	129600	129600	0
217	20231213	172600	384869000	129600	129600	129600	129600	0
218	20231213	172500	384869000	129600	129600	129600	129600	0
219	20231213	172400	384869000	129600	129600	129600	129600	0
220	20231213	172300	384869000	129600	129600	129600	129600	0
221	20231213	172200	384869000	129600	129600	129600	129600	0
222	20231213	172100	384869000	129600	129600	129600	129600	0
223	20231213	172000	384869000	129600	129600	129600	129600	0
224	20231213	171900	384869000	129600	129600	129600	129600	0
225	20231213	171800	384869000	129600	129600	129600	129600	0
226	20231213	171700	384869000	129600	129600	129600	129600	0
227	20231213	171600	384869000	129600	129600	129600	129600	0
228	20231213	171500	384869000	129600	129600	129600	129600	0
229	20231213	171400	384869000	129600	129600	129600	129600	0
230	20231213	171300	384869000	129600	129600	129600	129600	0
231	20231213	171200	384869000	129600	129600	129600	129600	0
232	20231213	171100	384869000	129600	129600	129600	129600	0
233	20231213	171000	384869000	129600	129600	129600	129600	0
234	20231213	170900	384869000	129600	129600	129600	129600	0
235	20231213	170800	384869000	129600	129600	129600	129600	0
236	20231213	170700	384869000	129600	129600	129600	129600	0
237	20231213	170600	384869000	129600	129600	129600	129600	0
238	20231213	170500	384869000	129600	129600	129600	129600	0
239	20231213	170400	384869000	129600	129600	129600	129600	0
240	20231213	170300	384869000	129600	129600	129600	129600	0
241	20231213	170200	384869000	129600	129600	129600	129600	0
242	20231213	170100	384869000	129600	129600	129600	129600	64
243	20231213	170000	384869000	129600	129600	129600	129600	0
244	20231213	165900	384869000	129600	129600	129600	129600	0
245	20231213	165800	384869000	129600	129600	129600	129600	0
246	20231213	165700	384869000	129600	129600	129600	129600	0
247	20231213	165600	384869000	129600	129600	129600	129600	0
248	20231213	165500	384869000	129600	129600	129600	129600	0
249	20231213	165400	384869000	129600	129600	129600	129600	0
250	20231213	165300	384869000	129600	129600	129600	129600	0
251	20231213	165200	384869000	129600	129600	129600	129600	0
252	20231213	165100	384869000	129600	129600	129600	129600	0
253	20231213	165000	384869000	129600	129600	129600	129600	0
254	20231213	164900	384869000	129600	129600	129600	129600	0
255	20231213	164800	384869000	129600	129600	129600	129600	0
256	20231213	164700	384869000	129600	129600	129600	129600	0
257	20231213	164600	384869000	129600	129600	129600	129600	0
258	20231213	164500	384869000	129600	129600	129600	129600	0
259	20231213	164400	384869000	129600	129600	129600	129600	0
260	20231213	164300	384869000	129600	129600	129600	129600	0
261	20231213	164200	384869000	129600	129600	129600	129600	0
262	20231213	164100	384869000	129600	129600	129600	129600	0
263	20231213	164000	384869000	129600	129600	129600	129600	0
264	20231213	163900	384869000	129600	129600	129600	129600	0
265	20231213	163800	384869000	129600	129600	129600	129600	0
266	20231213	163700	384869000	129600	129600	129600	129600	0
267	20231213	163600	384869000	129600	129600	129600	129600	0
268	20231213	163500	384869000	129600	129600	129600	129600	0
269	20231213	163400	384869000	129600	129600	129600	129600	0
270	20231213	163300	384869000	129600	129600	129600	129600	0
271	20231213	163200	384869000	129600	129600	129600	129600	0
272	20231213	163100	384869000	129600	129600	129600	129600	64
273	20231213	163000	384869000	129600	129600	129600	129600	0
274	20231213	162900	384869000	129600	129600	129600	129600	0
275	20231213	162800	384869000	129600	129600	129600	129600	0
276	20231213	162700	384869000	129600	129600	129600	129600	0
277	20231213	162600	384869000	129600	129600	129600	129600	0
278	20231213	162500	384869000	129600	129600	129600	129600	0
279	20231213	162400	384869000	129600	129600	129600	129600	0
280	20231213	162300	384869000	129600	129600	129600	129600	0
281	20231213	162200	384869000	129600	129600	129600	129600	0
282	20231213	162100	384869000	129600	129600	129600	129600	0
283	20231213	162000	384869000	129600	129600	129600	129600	0
284	20231213	161900	384869000	129600	129600	129600	129600	0
285	20231213	161800	384869000	129600	129600	129600	129600	0
286	20231213	161700	384869000	129600	129600	129600	129600	0
287	20231213	161600	384869000	129600	129600	129600	129600	0
288	20231213	161500	384869000	129600	129600	129600	129600	0
289	20231213	161400	384869000	129600	129600	129600	129600	0
290	20231213	161300	384869000	129600	129600	129600	129600	0
291	20231213	161200	384869000	129600	129600	129600	129600	0
292	20231213	161100	384869000	129600	129600	129600	129600	0
293	20231213	161000	384869000	129600	129600	129600	129600	0
294	20231213	160900	384869000	129600	129600	129600	129600	0
295	20231213	160800	384869000	129600	129600	129600	129600	0
296	20231213	160700	384869000	129600	129600	129600	129600	0
297	20231213	160600	384869000	129600	129600	129600	129600	0
298	20231213	160500	384869000	129600	129600	129600	129600	0
299	20231213	160400	384869000	129600	129600	129600	129600	0
300	20231213	160300	384869000	129600	129600	129600	129600	0
301	20231213	160200	384869000	129600	129600	129600	129600	0
302	20231213	160100	384869000	129600	129600	129600	129600	64
303	20231213	160000	384869000	129600	129600	129600	129600	0
304	20231213	155900	384869000	129600	129600	129600	129600	0
305	20231213	155800	384869000	129600	129600	129600	129600	0
306	20231213	155700	384869000	129600	129600	129600	129600	0
307	20231213	155600	384869000	129600	129600	129600	129600	0
308	20231213	155500	384869000	129600	129600	129600	129600	0
309	20231213	155400	384869000	129600	129600	129600	129600	0
310	20231213	155300	384869000	129600	129600	129600	129600	0
311	20231213	155200	384869000	129600	129600	129600	129600	0
312	20231213	155100	384869000	129600	129600	129600	129600	0
313	20231213	155000	384869000	129600	129600	129600	129600	0
314	20231213	154900	384869000	129600	129600	129600	129600	0
315	20231213	154800	384869000	129600	129600	129600	129600	0
316	20231213	154700	384869000	129600	129600	129600	129600	0
317	20231213	154600	384869000	129600	129600	129600	129600	0
318	20231213	154500	384869000	129600	129600	129600	129600	0
319	20231213	154400	384869000	129600	129600	129600	129600	0
320	20231213	154300	384869000	129600	129600	129600	129600	0
321	20231213	154200	384869000	129600	129600	129600	129600	0
322	20231213	154100	384869000	129600	129600	129600	129600	0
323	20231213	154000	384869000	129600	129600	129600	129600	0
324	20231213	153900	384869000	129600	129600	129600	129600	0
325	20231213	153800	384869000	129600	129600	129600	129600	0
326	20231213	153700	384869000	129600	129600	129600	129600	0
327	20231213	153600	384869000	129600	129600	129600	129600	0
328	20231213	153500	384869000	129600	129600	129600	129600	0
329	20231213	153400	384869000	129600	129600	129600	129600	0
330	20231213	153300	384869000	129600	129600	129600	129600	0
331	20231213	153200	384869000	129600	129600	129600	129600	0
332	20231213	153100	384869000	129600	129600	129600	129600	64
333	20231213	153000	384869000	129600	129600	129600	129600	64
334	20231213	152900	376574600	129800	129800	129800	129800	0
335	20231213	152800	376574600	129800	129800	129800	129800	0
336	20231213	152700	376574600	129800	129800	129800	129800	0
337	20231213	152600	376574600	129800	129800	129800	129800	0
338	20231213	152500	376574600	129800	129800	129800	129800	0
339	20231213	152400	376574600	129800	129800	129800	129800	0
340	20231213	152300	376574600	129800	129800	129800	129800	0
341	20231213	152200	376574600	129800	129800	129800	129800	0
342	20231213	152100	376574600	129800	129800	129800	129800	0
343	20231213	152000	376574600	129800	129800	129800	129800	0
344	20231213	151900	376574600	129800	129600	129800	129600	13
345	20231213	151800	374888400	129600	129600	129600	129600	2
346	20231213	151700	374629200	129400	129000	129400	129000	8
347	20231213	151600	373595600	129100	129100	129100	129100	6
348	20231213	151500	372821000	129100	129100	129100	129100	4
349	20231213	151400	372304600	129100	129100	129100	129100	2
350	20231213	151300	372046400	129100	129100	129100	129100	5
351	20231213	151200	371400900	129100	129100	129100	129100	4
352	20231213	151100	370884500	129100	129100	129100	129100	3
353	20231213	151000	370497200	129100	129100	129100	129100	0
354	20231213	150900	370497200	129100	129100	129100	129100	2
355	20231213	150800	370239000	129100	129100	129100	129100	0
356	20231213	150700	370239000	129100	129100	129100	129100	2
357	20231213	150600	369980800	129100	129100	129100	129100	0
358	20231213	150500	369980800	129100	129100	129100	129100	0
359	20231213	150400	369980800	129100	129100	129100	129100	2
360	20231213	150300	369722600	129100	129100	129100	129100	1
361	20231213	150200	369593500	129100	129100	129100	129100	0
362	20231213	150100	369593500	129100	129100	129100	129100	1
363	20231213	150000	369464400	129000	129000	129000	129000	2
364	20231213	145900	369206400	129000	129000	129000	129000	1
365	20231213	145800	369077400	129000	129000	129000	129000	1
366	20231213	145700	368948400	128900	128900	128900	128900	9
367	20231213	145600	367788300	128900	128900	128900	128900	0
368	20231213	145500	367788300	128900	128900	128900	128900	0
369	20231213	145400	367788300	128900	128900	128900	128900	0
370	20231213	145300	367788300	128900	128900	128900	128900	1
371	20231213	145200	367659400	128700	128700	128700	128700	3
372	20231213	145100	367273300	128600	128600	128600	128600	0
373	20231213	145000	367273300	128600	128600	128600	128600	3
374	20231213	144900	366887500	128600	128600	128600	128600	6
375	20231213	144800	366115900	128600	128600	128600	128600	3
376	20231213	144700	365730100	128600	128600	128600	128600	2
377	20231213	144600	365472900	128800	128800	128800	128800	1
378	20231213	144500	365344100	128700	128700	128700	128700	0
379	20231213	144400	365344100	128700	128600	128700	128600	9
380	20231213	144300	364186100	128700	128700	128700	128700	0
381	20231213	144200	364186100	128700	128800	128800	128700	7
382	20231213	144100	363285100	128700	128700	128700	128700	0
383	20231213	144000	363285100	128700	128700	128700	128700	0
384	20231213	143900	363285100	128700	128800	128800	128700	18
385	20231213	143800	360967300	128800	128800	128800	128800	3
386	20231213	143700	360580900	128800	128800	128800	128800	2
387	20231213	143600	360323300	128800	128800	128800	128800	3
388	20231213	143500	359936900	128800	128800	128800	128800	2
389	20231213	143400	359679300	128800	128800	128800	128800	2
390	20231213	143300	359421700	128900	128900	128900	128900	2
391	20231213	143200	359163900	128900	128800	128900	128800	5
392	20231213	143100	358519700	129000	129000	129000	129000	6
393	20231213	143000	357745700	129000	129000	129000	129000	10
394	20231213	142900	356455700	129000	129000	129100	129000	26
395	20231213	142800	353101600	129100	129000	129100	129000	4
396	20231213	142700	352585400	129000	129000	129100	129000	59
397	20231213	142600	344974200	129000	128900	129000	128900	3
398	20231213	142500	344587400	128900	128900	128900	128900	5
399	20231213	142400	343942900	128900	128900	128900	128900	3
400	20231213	142300	343556200	128900	128900	128900	128900	2
401	20231213	142200	343298400	128900	128900	128900	128900	3
402	20231213	142100	342911700	128900	128900	128900	128900	2
403	20231213	142000	342653900	128900	128900	128900	128900	7
404	20231213	141900	341751600	128900	128900	128900	128900	2
405	20231213	141800	341493800	128900	128900	128900	128900	3
406	20231213	141700	341107100	129000	128700	129000	128700	9
407	20231213	141600	339947900	128700	128700	128700	128700	3
408	20231213	141500	339561800	128700	128700	128700	128700	2
409	20231213	141400	339304400	128800	128800	128800	128800	0
410	20231213	141300	339304400	128800	128800	128800	128800	11
411	20231213	141200	337887600	129000	129000	129000	129000	0
412	20231213	141100	337887600	129000	129000	129000	129000	12
413	20231213	141000	336339600	129000	129000	129100	129000	6
414	20231213	140900	335565500	129100	129100	129100	129100	0
415	20231213	140800	335565500	129100	129100	129100	129100	4
416	20231213	140700	335049100	129100	129100	129100	129100	2
417	20231213	140600	334790900	129100	129100	129100	129100	3
418	20231213	140500	334403600	129200	129200	129200	129200	0
419	20231213	140400	334403600	129200	129100	129200	129100	4
420	20231213	140300	333887100	129100	129100	129100	129100	9
421	20231213	140200	332725200	129000	129000	129000	129000	3
422	20231213	140100	332338200	129000	129000	129000	129000	0
423	20231213	140000	332338200	129000	129000	129000	129000	0
424	20231213	135900	332338200	129000	129000	129000	129000	18
425	20231213	135800	330016200	129200	129200	129200	129200	1
426	20231213	135700	329887000	129200	129200	129200	129200	2
427	20231213	135600	329628600	129200	129200	129200	129200	1
428	20231213	135500	329499400	129500	129500	129500	129500	1
429	20231213	135400	329369900	129500	129500	129500	129500	3
430	20231213	135300	328981400	129500	129600	129600	129500	22
431	20231213	135200	326130400	129600	129600	129600	129600	2
432	20231213	135100	325871200	129700	129700	129700	129700	30
433	20231213	135000	321980200	129800	129800	129800	129800	1
434	20231213	134900	321850400	129700	129700	130000	129700	58
435	20231213	134800	314318800	129700	129300	129700	129300	113
436	20231213	134700	299691900	129300	129300	129300	129300	3
437	20231213	134600	299304000	129200	129200	129200	129200	2
438	20231213	134500	299045600	129400	128800	129400	128800	58
439	20231213	134400	291550600	128800	128600	128800	128600	27
440	20231213	134300	288075500	128500	128500	128500	128500	3
441	20231213	134200	287690000	128500	128500	128500	128500	2
442	20231213	134100	287433000	128500	128500	128500	128500	5
443	20231213	134000	286790500	128600	128600	128600	128600	3
444	20231213	133900	286404700	128500	128500	128500	128500	2
445	20231213	133800	286147700	128500	128500	128500	128500	2
446	20231213	133700	285890700	128600	128600	128600	128600	6
447	20231213	133600	285119100	128500	128500	128500	128500	5
448	20231213	133500	284476600	128600	128600	128600	128600	0
449	20231213	133400	284476600	128600	128500	128700	128400	121
450	20231213	133300	268934100	128500	128500	128500	128500	2
451	20231213	133200	268677100	128500	128500	128500	128500	4
452	20231213	133100	268163100	128500	128500	128500	128500	5
453	20231213	133000	267520600	128500	128500	128500	128500	2
454	20231213	132900	267263600	128500	128500	128500	128500	3
455	20231213	132800	266878100	128600	128600	128600	128500	8
456	20231213	132700	265849500	128600	128500	128600	128500	9
457	20231213	132600	264692800	128600	128500	128600	128500	5
458	20231213	132500	264050100	128600	128500	128600	128500	3
459	20231213	132400	263664500	128500	128500	128500	128500	2
460	20231213	132300	263407500	128500	128500	128500	128500	3
461	20231213	132200	263022000	128500	128500	128600	128500	6
462	20231213	132100	262250900	128500	128500	128500	128500	2
463	20231213	132000	261993900	128500	128600	128600	128500	9
464	20231213	131900	260836800	128500	128500	128500	128500	2
465	20231213	131800	260579800	128500	128500	128500	128500	3
466	20231213	131700	260194300	128500	128500	128500	128500	5
467	20231213	131600	259551800	128500	128700	128700	128500	22
468	20231213	131500	256722700	128600	128600	128600	128600	3
469	20231213	131400	256336900	128600	128600	128600	128600	2
470	20231213	131300	256079700	128600	128600	128600	128600	3
471	20231213	131200	255693900	128600	128600	128600	128600	5
472	20231213	131100	255050900	128600	128600	128600	128600	2
473	20231213	131000	254793700	128600	128600	128600	128600	3
474	20231213	130900	254407900	128700	128700	128700	128600	4
475	20231213	130800	253893300	128600	128600	128600	128600	2
476	20231213	130700	253636100	128600	128600	128600	128600	5
477	20231213	130600	252993100	128600	128600	128600	128600	3
478	20231213	130500	252607300	128600	128600	128600	128600	2
479	20231213	130400	252350100	128600	128600	128600	128600	3
480	20231213	130300	251964300	128600	128600	128600	128600	2
481	20231213	130200	251707100	128600	128600	128700	128600	17
482	20231213	130100	249520700	128700	128600	128700	128600	4
483	20231213	130000	249006200	128600	128600	128600	128600	3
484	20231213	125900	248620400	128600	128600	128700	128600	6
485	20231213	125800	247848600	128600	128600	128700	128600	6
486	20231213	125700	247076900	128600	128600	128700	128600	7
487	20231213	125600	246176500	128600	128700	128700	128600	5
488	20231213	125500	245533300	128700	128600	128700	128600	45
489	20231213	125400	239745600	128500	128500	128500	128500	2
490	20231213	125300	239488600	128600	128500	128600	128500	20
491	20231213	125200	236918400	128500	128500	128500	128500	3
492	20231213	125100	236532900	128500	128600	128600	128500	22
493	20231213	125000	233703900	128500	128500	128500	128500	3
494	20231213	124900	233318400	128500	128500	128500	128500	2
495	20231213	124800	233061400	128600	128700	128700	128600	10
496	20231213	124700	231775300	128600	128600	128600	128600	11
497	20231213	124600	230360700	128500	128500	128500	128500	2
498	20231213	124500	230103700	128600	128600	128600	128600	0
499	20231213	124400	230103700	128600	128600	128600	128600	2
500	20231213	124300	229846500	128600	128500	128600	128500	6
501	20231213	124200	229075100	128600	128600	128600	128600	5
502	20231213	124100	228432100	128600	128600	128600	128600	2
503	20231213	124000	228174900	128600	128600	128600	128600	2
504	20231213	123900	227917700	128600	128600	128600	128600	3
505	20231213	123800	227531900	128600	128600	128600	128600	5
506	20231213	123700	226888900	128600	128600	128600	128600	2
507	20231213	123600	226631700	128600	128600	128600	128600	3
508	20231213	123500	226245900	128600	128600	128600	128600	2
509	20231213	123400	225988700	128600	128600	128600	128600	5
510	20231213	123300	225345700	128600	128600	128600	128600	3
511	20231213	123200	224959900	128600	128600	128600	128600	2
512	20231213	123100	224702700	128600	128600	128600	128600	4
513	20231213	123000	224188300	128600	128600	128600	128600	2
514	20231213	122900	223931100	128600	128600	128600	128600	6
515	20231213	122800	223159500	128700	128600	128700	128600	4
516	20231213	122700	222645000	128600	128600	128600	128600	2
517	20231213	122600	222387800	128600	128600	128600	128600	2
518	20231213	122500	222130600	128600	128600	128600	128600	4
519	20231213	122400	221616200	128600	128600	128600	128600	5
520	20231213	122300	220973200	128600	128600	128600	128600	2
521	20231213	122200	220716000	128600	128600	128600	128600	20
522	20231213	122100	218144000	128600	128600	128600	128600	2
523	20231213	122000	217886800	128600	128700	128700	128600	4
524	20231213	121900	217372300	128600	128600	128600	128600	5
525	20231213	121800	216729300	128600	128600	128600	128600	2
526	20231213	121700	216472100	128600	128600	128600	128600	3
527	20231213	121600	216086300	128600	128600	128600	128600	2
528	20231213	121500	215829100	128600	128600	128600	128600	3
529	20231213	121400	215443300	128600	128600	128600	128600	5
530	20231213	121300	214800300	128600	128600	128600	128600	2
531	20231213	121200	214543100	128600	128600	128600	128600	2
532	20231213	121100	214285900	128600	128600	128600	128600	3
533	20231213	121000	213900100	128600	128600	128600	128600	12
534	20231213	120900	212356900	128600	128600	128600	128600	5
535	20231213	120800	211713900	128600	128600	128600	128600	3
536	20231213	120700	211328100	128600	128600	128600	128600	2
537	20231213	120600	211070900	128600	128600	128600	128600	3
538	20231213	120500	210685100	128600	128600	128600	128600	5
539	20231213	120400	210042100	128600	128600	128600	128600	2
540	20231213	120300	209784900	128700	128800	128800	128700	2
541	20231213	120200	209527400	128700	128700	128700	128700	2
542	20231213	120100	209270000	128700	128700	128700	128700	3
543	20231213	120000	208883900	128700	128700	128700	128700	6
544	20231213	115900	208111700	128700	128700	128700	128700	2
545	20231213	115800	207854300	128700	128700	128700	128700	3
546	20231213	115700	207468200	128800	128700	128800	128700	3
547	20231213	115600	207082000	128700	128700	128700	128700	2
548	20231213	115500	206824600	128700	128700	128700	128700	6
549	20231213	115400	206052400	128700	128700	128700	128700	3
550	20231213	115300	205666300	128800	128800	128800	128800	2
551	20231213	115200	205408700	128800	128700	128800	128700	5
552	20231213	115100	204765000	128800	128700	128800	128700	6
553	20231213	115000	203992300	128700	128600	128700	128600	10
554	20231213	114900	202705500	128600	128600	128600	128600	3
555	20231213	114800	202319700	128700	128600	128700	128600	6
556	20231213	114700	201547700	128600	128600	128600	128600	3
557	20231213	114600	201161900	128600	128700	128700	128600	6
558	20231213	114500	200389900	128600	128600	128600	128600	6
559	20231213	114400	199618300	128700	128600	128700	128600	4
560	20231213	114300	199103800	128600	128600	128600	128600	2
561	20231213	114200	198846600	128600	128700	128700	128600	19
562	20231213	114100	196401500	128700	128700	128700	128700	3
563	20231213	114000	196015400	128700	128700	128700	128700	5
564	20231213	113900	195371900	128800	128800	128800	128800	0
565	20231213	113800	195371900	128800	128800	128800	128800	0
566	20231213	113700	195371900	128800	128700	128800	128700	11
567	20231213	113600	193956000	128600	128600	128700	128600	8
568	20231213	113500	192926900	128600	128600	128600	128600	3
569	20231213	113400	192541100	128600	128600	128600	128600	2
570	20231213	113300	192283900	128600	128600	128600	128600	3
571	20231213	113200	191898100	128600	128700	128700	128600	3
572	20231213	113100	191512200	128600	128600	128600	128600	5
573	20231213	113000	190869200	128600	128700	128700	128600	4
574	20231213	112900	190354700	128700	128700	128700	128700	3
575	20231213	112800	189968600	129000	129000	129000	129000	0
576	20231213	112700	189968600	129000	129000	129000	129000	1
577	20231213	112600	189839600	128900	128900	128900	128900	5
578	20231213	112500	189195100	128900	128900	128900	128900	3
579	20231213	112400	188808400	128900	128900	128900	128900	3
580	20231213	112300	188421700	128900	128900	128900	128900	2
581	20231213	112200	188163900	128900	128900	128900	128900	3
582	20231213	112100	187777200	128900	128900	128900	128900	5
583	20231213	112000	187132700	129000	129000	129000	129000	1
584	20231213	111900	187003700	129000	128900	129000	128900	7
585	20231213	111800	186101000	128900	128900	128900	128900	2
586	20231213	111700	185843200	128900	128900	128900	128900	3
587	20231213	111600	185456500	128900	129200	129200	128900	6
588	20231213	111500	184682400	129200	129200	129200	129200	2
589	20231213	111400	184424000	129000	128600	129000	128600	7
590	20231213	111300	183522800	128600	128700	128700	128600	6
591	20231213	111200	182750900	128600	128600	128700	128600	10
592	20231213	111100	181464400	128700	128600	128700	128600	3
593	20231213	111000	181078500	128600	128600	128700	128600	32
594	20231213	110900	176963100	128600	128600	128600	128600	2
595	20231213	110800	176705900	128700	128700	128700	128600	8
596	20231213	110700	175676600	128600	128600	128700	128600	25
597	20231213	110600	172461100	128700	128700	128700	128700	0
598	20231213	110500	172461100	128700	128700	128700	128700	6
599	20231213	110400	171688900	128700	128700	128700	128700	13
600	20231213	110300	170015800	128700	128700	128700	128700	3
601	20231213	110200	169629700	128700	128700	128700	128700	2
602	20231213	110100	169372300	128800	128700	128800	128700	3
603	20231213	110000	168986100	128700	128700	128700	128700	2
604	20231213	105900	168728700	128700	128700	128700	128700	3
605	20231213	105800	168342600	128700	128700	128700	128700	2
606	20231213	105700	168085200	128700	128700	128800	128700	6
607	20231213	105600	167312900	128700	128700	128700	128700	29
608	20231213	105500	163580600	128700	128700	128700	128700	7
609	20231213	105400	162679700	128600	128600	128600	128600	3
610	20231213	105300	162293900	128600	128600	128600	128600	2
611	20231213	105200	162036700	128600	128600	128600	128600	5
612	20231213	105100	161393700	128600	128600	128600	128600	3
613	20231213	105000	161007900	128600	128600	128600	128600	2
614	20231213	104900	160750700	128700	128600	128700	128600	4
615	20231213	104800	160236200	128700	128700	128700	128700	0
616	20231213	104700	160236200	128700	128700	128700	128700	3
617	20231213	104600	159850100	128700	128700	128700	128700	9
618	20231213	104500	158691800	128600	128600	128600	128600	4
619	20231213	104400	158177400	128600	128600	128600	128600	2
620	20231213	104300	157920200	128600	128600	128600	128600	5
621	20231213	104200	157277200	128600	128600	128600	128600	3
622	20231213	104100	156891400	128600	128600	128600	128600	2
623	20231213	104000	156634200	128600	128600	128600	128600	8
624	20231213	103900	155605400	128600	128600	128600	128600	2
625	20231213	103800	155348200	128600	128600	128600	128600	163
626	20231213	103700	134386400	128700	128600	128700	128600	12
627	20231213	103600	132842300	128600	128600	128600	128600	2
628	20231213	103500	132585100	128600	128600	128600	128600	10
629	20231213	103400	131299100	128600	128500	128600	128500	5
630	20231213	103300	130656300	128400	128300	128400	128300	5
631	20231213	103200	130014500	128300	128300	128300	128300	3
632	20231213	103100	129629600	128300	128300	128300	128300	2
633	20231213	103000	129373000	128300	128300	128300	128300	15
634	20231213	102900	127448500	128300	128400	128400	128300	13
635	20231213	102800	125780400	128400	128400	128400	128400	11
636	20231213	102700	124368000	128500	128400	128500	128400	8
637	20231213	102600	123340200	128400	128400	128400	128400	0
638	20231213	102500	123340200	128400	128400	128400	128400	10
639	20231213	102400	122056200	128400	128400	128400	128400	0
640	20231213	102300	122056200	128400	128400	128400	128400	62
641	20231213	102200	114095400	128400	128400	128400	128400	2
642	20231213	102100	113838600	128500	128500	128500	128500	0
643	20231213	102000	113838600	128500	128500	128500	128500	2
644	20231213	101900	113581600	128400	128500	128500	128400	4
645	20231213	101800	113067900	128400	128500	128500	128400	26
646	20231213	101700	109729400	128400	128400	128400	128400	2
647	20231213	101600	109472600	128400	128400	128400	128400	2
648	20231213	101500	109215800	128400	128400	128500	128400	27
649	20231213	101400	105748500	128400	128400	128400	128400	5
650	20231213	101300	105106500	128500	128500	128500	128500	0
651	20231213	101200	105106500	128500	128500	128500	128500	3
652	20231213	101100	104721000	128500	128500	128500	128500	40
653	20231213	101000	99581000	128500	128500	128500	128500	13
654	20231213	100900	97910500	128500	128500	128500	128500	5
655	20231213	100800	97268000	128500	128500	128500	128500	2
656	20231213	100700	97011000	128500	128500	128500	128500	3
657	20231213	100600	96625500	128600	128600	128600	128500	5
658	20231213	100500	95982700	128500	128500	128500	128500	4
659	20231213	100400	95468700	128600	128600	128600	128600	71
660	20231213	100300	86338100	128600	128600	128600	128600	2
661	20231213	100200	86080900	128600	128600	128600	128600	2
662	20231213	100100	85823700	128700	128600	128700	128600	5
663	20231213	100000	85180600	128600	128600	128600	128600	2
664	20231213	095900	84923400	128600	128600	128600	128600	5
665	20231213	095800	84280400	128600	128600	128600	128600	3
666	20231213	095700	83894600	128700	128600	128700	128600	3
667	20231213	095600	83508700	128600	128600	128600	128600	3
668	20231213	095500	83122900	128600	128700	128700	128600	41
669	20231213	095400	77846400	128700	128700	128800	128700	6
670	20231213	095300	77074100	128700	128700	128700	128700	3
671	20231213	095200	76688000	128700	128700	128700	128700	2
672	20231213	095100	76430600	128700	128700	128700	128700	3
673	20231213	095000	76044500	128700	128700	128700	128700	3
674	20231213	094900	75658400	128700	128700	128800	128700	17
675	20231213	094800	73470400	128700	128700	128700	128700	2
676	20231213	094700	73213000	128700	128700	128700	128700	3
677	20231213	094600	72826900	128700	128700	128700	128700	3
678	20231213	094500	72440800	128700	128700	128700	128700	5
679	20231213	094400	71797300	128800	128700	128800	128700	4
680	20231213	094300	71282400	128700	128700	128700	128700	2
681	20231213	094200	71025000	128700	128700	128700	128700	3
682	20231213	094100	70638900	128700	128900	128900	128700	127
683	20231213	094000	54289500	128800	128800	128800	128800	5
684	20231213	093900	53645500	128800	128800	128800	128800	0
685	20231213	093800	53645500	128800	128700	128800	128700	32
686	20231213	093700	49524100	128700	128700	128700	128700	3
687	20231213	093600	49138000	128700	128700	128700	128700	2
688	20231213	093500	48880600	128700	128700	128700	128700	62
689	20231213	093400	40901200	128700	128700	128700	128700	2
690	20231213	093300	40643800	128700	128600	128700	128600	4
691	20231213	093200	40129300	128700	128700	128700	128700	12
692	20231213	093100	38584900	128600	128600	128600	128600	3
693	20231213	093000	38199100	128700	128800	128800	128700	32
694	20231213	092900	34080600	128800	128800	128800	128800	11
695	20231213	092800	32663800	128700	128700	128700	128700	0
696	20231213	092700	32663800	128700	128700	128700	128700	1
697	20231213	092600	32535100	128900	129200	129200	128900	55
698	20231213	092500	25439200	129100	129000	129100	129000	5
699	20231213	092400	24794000	129000	129000	129000	129000	2
700	20231213	092300	24536000	129000	129000	129000	129000	3
701	20231213	092200	24149000	129000	129000	129000	129000	2
702	20231213	092100	23891000	129000	129000	129100	129000	26
703	20231213	092000	20536700	129000	129000	129000	129000	2
704	20231213	091900	20278700	129000	129000	129000	129000	4
705	20231213	091800	19762700	129000	129000	129000	129000	0
706	20231213	091700	19762700	129000	129000	129000	129000	7
707	20231213	091600	18859700	129300	129300	129300	129300	0
708	20231213	091500	18859700	129300	129000	129300	129000	47
709	20231213	091400	12795300	129000	129000	129000	129000	4
710	20231213	091300	12279300	129000	129100	129100	129000	22
711	20231213	091200	9440600	129200	129100	129200	129000	19
712	20231213	091100	6987600	129000	129000	129000	129000	0
713	20231213	091000	6987600	129000	129100	129100	129000	17
714	20231213	090900	4794400	129300	129300	129300	129300	0
715	20231213	090800	4794400	129300	129300	129300	129300	0
716	20231213	090700	4794400	129300	129300	129300	129300	1
717	20231213	090600	4665100	129300	129300	129300	129300	5
718	20231213	090500	4018600	129400	129400	129400	129400	0
719	20231213	090400	4018600	129400	129400	129400	129400	10
720	20231213	090300	2724600	129700	129700	129700	129700	0
721	20231213	090200	2724600	129700	129700	129700	129700	0
722	20231213	090100	2724600	129700	129600	129700	129600	10
723	20231213	090000	1427900	129700	129900	129900	129700	11