KissMeData/120030/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	201100	223392900	98900	98900	98900	98900	19
3	20231208	201000	223392900	98900	98900	98900	98900	0
4	20231208	200900	223392900	98900	98900	98900	98900	0
5	20231208	200800	223392900	98900	98900	98900	98900	0
6	20231208	200700	223392900	98900	98900	98900	98900	0
7	20231208	200600	223392900	98900	98900	98900	98900	0
8	20231208	200500	223392900	98900	98900	98900	98900	0
9	20231208	200400	223392900	98900	98900	98900	98900	0
10	20231208	200300	223392900	98900	98900	98900	98900	0
11	20231208	200200	223392900	98900	98900	98900	98900	0
12	20231208	200100	223392900	98900	98900	98900	98900	0
13	20231208	200000	223392900	98900	98900	98900	98900	0
14	20231208	195900	223392900	98900	98900	98900	98900	0
15	20231208	195800	223392900	98900	98900	98900	98900	0
16	20231208	195700	223392900	98900	98900	98900	98900	0
17	20231208	195600	223392900	98900	98900	98900	98900	0
18	20231208	195500	223392900	98900	98900	98900	98900	0
19	20231208	195400	223392900	98900	98900	98900	98900	0
20	20231208	195300	223392900	98900	98900	98900	98900	0
21	20231208	195200	223392900	98900	98900	98900	98900	0
22	20231208	195100	223392900	98900	98900	98900	98900	0
23	20231208	195000	223392900	98900	98900	98900	98900	0
24	20231208	194900	223392900	98900	98900	98900	98900	0
25	20231208	194800	223392900	98900	98900	98900	98900	0
26	20231208	194700	223392900	98900	98900	98900	98900	0
27	20231208	194600	223392900	98900	98900	98900	98900	0
28	20231208	194500	223392900	98900	98900	98900	98900	0
29	20231208	194400	223392900	98900	98900	98900	98900	0
30	20231208	194300	223392900	98900	98900	98900	98900	0
31	20231208	194200	223392900	98900	98900	98900	98900	0
32	20231208	194100	223392900	98900	98900	98900	98900	19
33	20231208	194000	223392900	98900	98900	98900	98900	0
34	20231208	193900	223392900	98900	98900	98900	98900	0
35	20231208	193800	223392900	98900	98900	98900	98900	0
36	20231208	193700	223392900	98900	98900	98900	98900	0
37	20231208	193600	223392900	98900	98900	98900	98900	0
38	20231208	193500	223392900	98900	98900	98900	98900	0
39	20231208	193400	223392900	98900	98900	98900	98900	0
40	20231208	193300	223392900	98900	98900	98900	98900	0
41	20231208	193200	223392900	98900	98900	98900	98900	0
42	20231208	193100	223392900	98900	98900	98900	98900	0
43	20231208	193000	223392900	98900	98900	98900	98900	0
44	20231208	192900	223392900	98900	98900	98900	98900	0
45	20231208	192800	223392900	98900	98900	98900	98900	0
46	20231208	192700	223392900	98900	98900	98900	98900	0
47	20231208	192600	223392900	98900	98900	98900	98900	0
48	20231208	192500	223392900	98900	98900	98900	98900	0
49	20231208	192400	223392900	98900	98900	98900	98900	0
50	20231208	192300	223392900	98900	98900	98900	98900	0
51	20231208	192200	223392900	98900	98900	98900	98900	0
52	20231208	192100	223392900	98900	98900	98900	98900	0
53	20231208	192000	223392900	98900	98900	98900	98900	0
54	20231208	191900	223392900	98900	98900	98900	98900	0
55	20231208	191800	223392900	98900	98900	98900	98900	0
56	20231208	191700	223392900	98900	98900	98900	98900	0
57	20231208	191600	223392900	98900	98900	98900	98900	0
58	20231208	191500	223392900	98900	98900	98900	98900	0
59	20231208	191400	223392900	98900	98900	98900	98900	0
60	20231208	191300	223392900	98900	98900	98900	98900	0
61	20231208	191200	223392900	98900	98900	98900	98900	0
62	20231208	191100	223392900	98900	98900	98900	98900	19
63	20231208	191000	223392900	98900	98900	98900	98900	0
64	20231208	190900	223392900	98900	98900	98900	98900	0
65	20231208	190800	223392900	98900	98900	98900	98900	0
66	20231208	190700	223392900	98900	98900	98900	98900	0
67	20231208	190600	223392900	98900	98900	98900	98900	0
68	20231208	190500	223392900	98900	98900	98900	98900	0
69	20231208	190400	223392900	98900	98900	98900	98900	0
70	20231208	190300	223392900	98900	98900	98900	98900	0
71	20231208	190200	223392900	98900	98900	98900	98900	0
72	20231208	190100	223392900	98900	98900	98900	98900	0
73	20231208	190000	223392900	98900	98900	98900	98900	0
74	20231208	185900	223392900	98900	98900	98900	98900	0
75	20231208	185800	223392900	98900	98900	98900	98900	0
76	20231208	185700	223392900	98900	98900	98900	98900	0
77	20231208	185600	223392900	98900	98900	98900	98900	0
78	20231208	185500	223392900	98900	98900	98900	98900	0
79	20231208	185400	223392900	98900	98900	98900	98900	0
80	20231208	185300	223392900	98900	98900	98900	98900	0
81	20231208	185200	223392900	98900	98900	98900	98900	0
82	20231208	185100	223392900	98900	98900	98900	98900	0
83	20231208	185000	223392900	98900	98900	98900	98900	0
84	20231208	184900	223392900	98900	98900	98900	98900	0
85	20231208	184800	223392900	98900	98900	98900	98900	0
86	20231208	184700	223392900	98900	98900	98900	98900	0
87	20231208	184600	223392900	98900	98900	98900	98900	0
88	20231208	184500	223392900	98900	98900	98900	98900	0
89	20231208	184400	223392900	98900	98900	98900	98900	0
90	20231208	184300	223392900	98900	98900	98900	98900	0
91	20231208	184200	223392900	98900	98900	98900	98900	0
92	20231208	184100	223392900	98900	98900	98900	98900	19
93	20231208	184000	223392900	98900	98900	98900	98900	0
94	20231208	183900	223392900	98900	98900	98900	98900	0
95	20231208	183800	223392900	98900	98900	98900	98900	0
96	20231208	183700	223392900	98900	98900	98900	98900	0
97	20231208	183600	223392900	98900	98900	98900	98900	0
98	20231208	183500	223392900	98900	98900	98900	98900	0
99	20231208	183400	223392900	98900	98900	98900	98900	0
100	20231208	183300	223392900	98900	98900	98900	98900	0
101	20231208	183200	223392900	98900	98900	98900	98900	0
102	20231208	183100	223392900	98900	98900	98900	98900	0
103	20231208	183000	223392900	98900	98900	98900	98900	0
104	20231208	182900	223392900	98900	98900	98900	98900	0
105	20231208	182800	223392900	98900	98900	98900	98900	0
106	20231208	182700	223392900	98900	98900	98900	98900	0
107	20231208	182600	223392900	98900	98900	98900	98900	0
108	20231208	182500	223392900	98900	98900	98900	98900	0
109	20231208	182400	223392900	98900	98900	98900	98900	0
110	20231208	182300	223392900	98900	98900	98900	98900	0
111	20231208	182200	223392900	98900	98900	98900	98900	0
112	20231208	182100	223392900	98900	98900	98900	98900	0
113	20231208	182000	223392900	98900	98900	98900	98900	0
114	20231208	181900	223392900	98900	98900	98900	98900	0
115	20231208	181800	223392900	98900	98900	98900	98900	0
116	20231208	181700	223392900	98900	98900	98900	98900	0
117	20231208	181600	223392900	98900	98900	98900	98900	0
118	20231208	181500	223392900	98900	98900	98900	98900	0
119	20231208	181400	223392900	98900	98900	98900	98900	0
120	20231208	181300	223392900	98900	98900	98900	98900	0
121	20231208	181200	223392900	98900	98900	98900	98900	0
122	20231208	181100	223392900	98900	98900	98900	98900	19
123	20231208	181000	223392900	98900	98900	98900	98900	0
124	20231208	180900	223392900	98900	98900	98900	98900	0
125	20231208	180800	223392900	98900	98900	98900	98900	0
126	20231208	180700	223392900	98900	98900	98900	98900	0
127	20231208	180600	223392900	98900	98900	98900	98900	0
128	20231208	180500	223392900	98900	98900	98900	98900	0
129	20231208	180400	223392900	98900	98900	98900	98900	0
130	20231208	180300	223392900	98900	98900	98900	98900	0
131	20231208	180200	223392900	98900	98900	98900	98900	0
132	20231208	180100	223392900	98900	98900	98900	98900	0
133	20231208	180000	223392900	98900	98900	98900	98900	0
134	20231208	175900	223392900	98900	98900	98900	98900	0
135	20231208	175800	223392900	98900	98900	98900	98900	0
136	20231208	175700	223392900	98900	98900	98900	98900	0
137	20231208	175600	223392900	98900	98900	98900	98900	0
138	20231208	175500	223392900	98900	98900	98900	98900	0
139	20231208	175400	223392900	98900	98900	98900	98900	0
140	20231208	175300	223392900	98900	98900	98900	98900	0
141	20231208	175200	223392900	98900	98900	98900	98900	0
142	20231208	175100	223392900	98900	98900	98900	98900	0
143	20231208	175000	223392900	98900	98900	98900	98900	0
144	20231208	174900	223392900	98900	98900	98900	98900	0
145	20231208	174800	223392900	98900	98900	98900	98900	0
146	20231208	174700	223392900	98900	98900	98900	98900	0
147	20231208	174600	223392900	98900	98900	98900	98900	0
148	20231208	174500	223392900	98900	98900	98900	98900	0
149	20231208	174400	223392900	98900	98900	98900	98900	0
150	20231208	174300	223392900	98900	98900	98900	98900	0
151	20231208	174200	223392900	98900	98900	98900	98900	0
152	20231208	174100	223392900	98900	98900	98900	98900	19
153	20231208	174000	223392900	98900	98900	98900	98900	0
154	20231208	173900	223392900	98900	98900	98900	98900	0
155	20231208	173800	223392900	98900	98900	98900	98900	0
156	20231208	173700	223392900	98900	98900	98900	98900	0
157	20231208	173600	223392900	98900	98900	98900	98900	0
158	20231208	173500	223392900	98900	98900	98900	98900	0
159	20231208	173400	223392900	98900	98900	98900	98900	0
160	20231208	173300	223392900	98900	98900	98900	98900	0
161	20231208	173200	223392900	98900	98900	98900	98900	0
162	20231208	173100	223392900	98900	98900	98900	98900	0
163	20231208	173000	223392900	98900	98900	98900	98900	0
164	20231208	172900	223392900	98900	98900	98900	98900	0
165	20231208	172800	223392900	98900	98900	98900	98900	0
166	20231208	172700	223392900	98900	98900	98900	98900	0
167	20231208	172600	223392900	98900	98900	98900	98900	0
168	20231208	172500	223392900	98900	98900	98900	98900	0
169	20231208	172400	223392900	98900	98900	98900	98900	0
170	20231208	172300	223392900	98900	98900	98900	98900	0
171	20231208	172200	223392900	98900	98900	98900	98900	0
172	20231208	172100	223392900	98900	98900	98900	98900	0
173	20231208	172000	223392900	98900	98900	98900	98900	0
174	20231208	171900	223392900	98900	98900	98900	98900	0
175	20231208	171800	223392900	98900	98900	98900	98900	0
176	20231208	171700	223392900	98900	98900	98900	98900	0
177	20231208	171600	223392900	98900	98900	98900	98900	0
178	20231208	171500	223392900	98900	98900	98900	98900	0
179	20231208	171400	223392900	98900	98900	98900	98900	0
180	20231208	171300	223392900	98900	98900	98900	98900	0
181	20231208	171200	223392900	98900	98900	98900	98900	0
182	20231208	171100	223392900	98900	98900	98900	98900	19
183	20231208	171000	223392900	98900	98900	98900	98900	0
184	20231208	170900	223392900	98900	98900	98900	98900	0
185	20231208	170800	223392900	98900	98900	98900	98900	0
186	20231208	170700	223392900	98900	98900	98900	98900	0
187	20231208	170600	223392900	98900	98900	98900	98900	0
188	20231208	170500	223392900	98900	98900	98900	98900	0
189	20231208	170400	223392900	98900	98900	98900	98900	0
190	20231208	170300	223392900	98900	98900	98900	98900	0
191	20231208	170200	223392900	98900	98900	98900	98900	0
192	20231208	170100	223392900	98900	98900	98900	98900	0
193	20231208	170000	223392900	98900	98900	98900	98900	0
194	20231208	165900	223392900	98900	98900	98900	98900	0
195	20231208	165800	223392900	98900	98900	98900	98900	0
196	20231208	165700	223392900	98900	98900	98900	98900	0
197	20231208	165600	223392900	98900	98900	98900	98900	0
198	20231208	165500	223392900	98900	98900	98900	98900	0
199	20231208	165400	223392900	98900	98900	98900	98900	0
200	20231208	165300	223392900	98900	98900	98900	98900	0
201	20231208	165200	223392900	98900	98900	98900	98900	0
202	20231208	165100	223392900	98900	98900	98900	98900	0
203	20231208	165000	223392900	98900	98900	98900	98900	0
204	20231208	164900	223392900	98900	98900	98900	98900	0
205	20231208	164800	223392900	98900	98900	98900	98900	0
206	20231208	164700	223392900	98900	98900	98900	98900	0
207	20231208	164600	223392900	98900	98900	98900	98900	0
208	20231208	164500	223392900	98900	98900	98900	98900	0
209	20231208	164400	223392900	98900	98900	98900	98900	0
210	20231208	164300	223392900	98900	98900	98900	98900	0
211	20231208	164200	223392900	98900	98900	98900	98900	0
212	20231208	164100	223392900	98900	98900	98900	98900	19
213	20231208	164000	223392900	98900	98900	98900	98900	0
214	20231208	163900	223392900	98900	98900	98900	98900	0
215	20231208	163800	223392900	98900	98900	98900	98900	0
216	20231208	163700	223392900	98900	98900	98900	98900	0
217	20231208	163600	223392900	98900	98900	98900	98900	0
218	20231208	163500	223392900	98900	98900	98900	98900	0
219	20231208	163400	223392900	98900	98900	98900	98900	0
220	20231208	163300	223392900	98900	98900	98900	98900	0
221	20231208	163200	223392900	98900	98900	98900	98900	0
222	20231208	163100	223392900	98900	98900	98900	98900	0
223	20231208	163000	223392900	98900	98900	98900	98900	0
224	20231208	162900	223392900	98900	98900	98900	98900	0
225	20231208	162800	223392900	98900	98900	98900	98900	0
226	20231208	162700	223392900	98900	98900	98900	98900	0
227	20231208	162600	223392900	98900	98900	98900	98900	0
228	20231208	162500	223392900	98900	98900	98900	98900	0
229	20231208	162400	223392900	98900	98900	98900	98900	0
230	20231208	162300	223392900	98900	98900	98900	98900	0
231	20231208	162200	223392900	98900	98900	98900	98900	0
232	20231208	162100	223392900	98900	98900	98900	98900	0
233	20231208	162000	223392900	98900	98900	98900	98900	0
234	20231208	161900	223392900	98900	98900	98900	98900	0
235	20231208	161800	223392900	98900	98900	98900	98900	0
236	20231208	161700	223392900	98900	98900	98900	98900	0
237	20231208	161600	223392900	98900	98900	98900	98900	0
238	20231208	161500	223392900	98900	98900	98900	98900	0
239	20231208	161400	223392900	98900	98900	98900	98900	0
240	20231208	161300	223392900	98900	98900	98900	98900	0
241	20231208	161200	223392900	98900	98900	98900	98900	0
242	20231208	161100	223392900	98900	98900	98900	98900	19
243	20231208	161000	223392900	98900	98900	98900	98900	0
244	20231208	160900	223392900	98900	98900	98900	98900	0
245	20231208	160800	223392900	98900	98900	98900	98900	0
246	20231208	160700	223392900	98900	98900	98900	98900	0
247	20231208	160600	223392900	98900	98900	98900	98900	0
248	20231208	160500	223392900	98900	98900	98900	98900	0
249	20231208	160400	223392900	98900	98900	98900	98900	0
250	20231208	160300	223392900	98900	98900	98900	98900	0
251	20231208	160200	223392900	98900	98900	98900	98900	0
252	20231208	160100	223392900	98900	98900	98900	98900	0
253	20231208	160000	223392900	98900	98900	98900	98900	0
254	20231208	155900	223392900	98900	98900	98900	98900	0
255	20231208	155800	223392900	98900	98900	98900	98900	0
256	20231208	155700	223392900	98900	98900	98900	98900	0
257	20231208	155600	223392900	98900	98900	98900	98900	0
258	20231208	155500	223392900	98900	98900	98900	98900	0
259	20231208	155400	223392900	98900	98900	98900	98900	0
260	20231208	155300	223392900	98900	98900	98900	98900	0
261	20231208	155200	223392900	98900	98900	98900	98900	0
262	20231208	155100	223392900	98900	98900	98900	98900	0
263	20231208	155000	223392900	98900	98900	98900	98900	0
264	20231208	154900	223392900	98900	98900	98900	98900	0
265	20231208	154800	223392900	98900	98900	98900	98900	0
266	20231208	154700	223392900	98900	98900	98900	98900	0
267	20231208	154600	223392900	98900	98900	98900	98900	0
268	20231208	154500	223392900	98900	98900	98900	98900	0
269	20231208	154400	223392900	98900	98900	98900	98900	0
270	20231208	154300	223392900	98900	98900	98900	98900	0
271	20231208	154200	223392900	98900	98900	98900	98900	0
272	20231208	154100	223392900	98900	98900	98900	98900	19
273	20231208	154000	223392900	98900	98900	98900	98900	0
274	20231208	153900	223392900	98900	98900	98900	98900	0
275	20231208	153800	223392900	98900	98900	98900	98900	0
276	20231208	153700	223392900	98900	98900	98900	98900	0
277	20231208	153600	223392900	98900	98900	98900	98900	0
278	20231208	153500	223392900	98900	98900	98900	98900	0
279	20231208	153400	223392900	98900	98900	98900	98900	0
280	20231208	153300	223392900	98900	98900	98900	98900	0
281	20231208	153200	223392900	98900	98900	98900	98900	0
282	20231208	153100	223392900	98900	98900	98900	98900	0
283	20231208	153000	223392900	98900	98900	98900	98900	19
284	20231208	152900	221513800	98900	98900	98900	98900	0
285	20231208	152800	221513800	98900	98900	98900	98900	0
286	20231208	152700	221513800	98900	98900	98900	98900	0
287	20231208	152600	221513800	98900	98900	98900	98900	0
288	20231208	152500	221513800	98900	98900	98900	98900	0
289	20231208	152400	221513800	98900	98900	98900	98900	0
290	20231208	152300	221513800	98900	98900	98900	98900	0
291	20231208	152200	221513800	98900	98900	98900	98900	0
292	20231208	152100	221513800	98900	98900	98900	98900	0
293	20231208	152000	221513800	98900	98900	98900	98900	0
294	20231208	151900	221513800	98900	98900	98900	98900	0
295	20231208	151800	221513800	98900	98900	98900	98900	0
296	20231208	151700	221513800	98900	98900	98900	98900	12
297	20231208	151600	220327000	98900	98900	98900	98900	3
298	20231208	151500	220030300	98900	98900	98900	98900	6
299	20231208	151400	219436900	98900	98900	98900	98900	3
300	20231208	151300	219140200	98700	98700	98700	98700	3
301	20231208	151200	218844100	98700	98700	98700	98700	3
302	20231208	151100	218548000	98700	98700	98700	98700	6
303	20231208	151000	217955800	98700	98700	98700	98700	3
304	20231208	150900	217659700	98300	98300	98300	98300	0
305	20231208	150800	217659700	98300	98300	98300	98300	0
306	20231208	150700	217659700	98300	98500	98900	98300	45
307	20231208	150600	213228000	98500	98900	98900	98500	18
308	20231208	150500	211453800	98900	98900	98900	98900	3
309	20231208	150400	211157100	98600	98600	98600	98600	0
310	20231208	150300	211157100	98600	98600	98600	98600	12
311	20231208	150200	209973900	98900	98900	98900	98900	3
312	20231208	150100	209677200	98900	98900	98900	98900	3
313	20231208	150000	209380500	98900	98900	98900	98900	6
314	20231208	145900	208787100	98900	98900	98900	98900	3
315	20231208	145800	208490400	98900	98900	98900	98900	3
316	20231208	145700	208193700	98900	98900	98900	98900	6
317	20231208	145600	207600300	98900	98900	98900	98900	3
318	20231208	145500	207303600	98900	98900	98900	98900	3
319	20231208	145400	207006900	98900	98900	98900	98900	3
320	20231208	145300	206710200	98900	98900	98900	98900	6
321	20231208	145200	206116800	98900	98900	98900	98900	3
322	20231208	145100	205820100	98900	98900	98900	98900	33
323	20231208	145000	202556400	98900	99000	99000	98900	10
324	20231208	144900	201566700	99000	99000	99000	99000	6
325	20231208	144800	200972700	99000	99000	99000	99000	3
326	20231208	144700	200675700	99000	99000	99000	99000	3
327	20231208	144600	200378700	99000	99000	99000	99000	6
328	20231208	144500	199784700	99000	99000	99000	99000	3
329	20231208	144400	199487700	99000	99000	99000	99000	3
330	20231208	144300	199190700	99000	99000	99000	99000	3
331	20231208	144200	198893700	99000	99000	99000	99000	0
332	20231208	144100	198893700	99000	98800	99000	98700	19
333	20231208	144000	197016500	99000	99000	99000	99000	3
334	20231208	143900	196719500	99000	99000	99000	99000	3
335	20231208	143800	196422500	99000	99000	99000	99000	6
336	20231208	143700	195828500	99000	99000	99000	99000	3
337	20231208	143600	195531500	99000	99000	99000	99000	3
338	20231208	143500	195234500	99000	99000	99000	99000	3
339	20231208	143400	194937500	99000	99000	99000	99000	12
340	20231208	143300	193749500	99000	99000	99000	99000	3
341	20231208	143200	193452500	99000	99000	99000	99000	3
342	20231208	143100	193155500	99000	99000	99000	99000	6
343	20231208	143000	192561500	99000	99000	99000	99000	3
344	20231208	142900	192264500	99000	99000	99000	99000	3
345	20231208	142800	191967500	99000	98700	99000	98700	9
346	20231208	142700	191078300	98700	98600	98700	98600	47
347	20231208	142600	186443700	98600	98600	98600	98600	41
348	20231208	142500	182401100	98600	98600	98600	98600	3
349	20231208	142400	182105300	98600	98600	98600	98600	3
350	20231208	142300	181809500	98600	98600	98600	98600	6
351	20231208	142200	181217900	98300	98600	98600	98300	4
352	20231208	142100	180823800	98600	98600	98600	98600	3
353	20231208	142000	180528000	98600	98600	98600	98600	6
354	20231208	141900	179936400	98600	98600	98600	98600	3
355	20231208	141800	179640600	98600	98600	98600	98600	3
356	20231208	141700	179344800	98600	98600	98600	98600	3
357	20231208	141600	179049000	98600	98600	98600	98600	6
358	20231208	141500	178457400	98600	98600	98600	98600	3
359	20231208	141400	178161600	98600	98600	98600	98600	5
360	20231208	141300	177668600	98600	98600	98600	98600	3
361	20231208	141200	177372800	98600	98600	98600	98600	6
362	20231208	141100	176781200	98600	98600	98600	98600	3
363	20231208	141000	176485400	98600	98600	98600	98600	3
364	20231208	140900	176189600	98600	98600	98600	98600	6
365	20231208	140800	175598000	98600	98600	98600	98600	3
366	20231208	140700	175302200	98600	98600	98600	98600	3
367	20231208	140600	175006400	98600	98600	98600	98600	3
368	20231208	140500	174710600	98600	98600	98600	98600	6
369	20231208	140400	174119000	98600	98600	98600	98600	3
370	20231208	140300	173823200	98600	98600	98600	98600	3
371	20231208	140200	173527400	98600	98600	98600	98600	3
372	20231208	140100	173231600	98600	98400	98600	98400	5
373	20231208	140000	172739200	98600	98600	98600	98600	0
374	20231208	135900	172739200	98600	98600	98600	98600	1
375	20231208	135800	172640600	98600	98600	98600	98600	0
376	20231208	135700	172640600	98600	98600	98600	98600	0
377	20231208	135600	172640600	98600	98600	98600	98600	0
378	20231208	135500	172640600	98600	98600	98600	98600	21
379	20231208	135400	170570000	98600	98600	98600	98600	0
380	20231208	135300	170570000	98600	98600	98600	98600	0
381	20231208	135200	170570000	98600	98600	98600	98600	0
382	20231208	135100	170570000	98600	98600	98600	98600	0
383	20231208	135000	170570000	98600	98600	98600	98600	0
384	20231208	134900	170570000	98600	98600	98600	98600	0
385	20231208	134800	170570000	98600	98600	98600	98600	0
386	20231208	134700	170570000	98600	98600	98600	98600	0
387	20231208	134600	170570000	98600	98600	98600	98600	0
388	20231208	134500	170570000	98600	98600	98600	98600	0
389	20231208	134400	170570000	98600	98600	98600	98600	0
390	20231208	134300	170570000	98600	98600	98600	98600	1
391	20231208	134200	170471400	98300	98300	98300	98300	0
392	20231208	134100	170471400	98300	98300	98300	98300	0
393	20231208	134000	170471400	98300	98300	98300	98300	0
394	20231208	133900	170471400	98300	98300	98300	98300	0
395	20231208	133800	170471400	98300	98300	98300	98300	0
396	20231208	133700	170471400	98300	98300	98300	98300	0
397	20231208	133600	170471400	98300	98300	98300	98300	0
398	20231208	133500	170471400	98300	98300	98300	98300	0
399	20231208	133400	170471400	98300	98300	98300	98300	0
400	20231208	133300	170471400	98300	98300	98300	98300	0
401	20231208	133200	170471400	98300	98300	98300	98300	0
402	20231208	133100	170471400	98300	98300	98300	98300	0
403	20231208	133000	170471400	98300	98300	98300	98300	0
404	20231208	132900	170471400	98300	98300	98300	98300	0
405	20231208	132800	170471400	98300	98300	98300	98300	0
406	20231208	132700	170471400	98300	98300	98300	98300	6
407	20231208	132600	169881600	98400	98400	98400	98400	20
408	20231208	132500	167913600	98500	98500	98500	98500	40
409	20231208	132400	163973600	98600	98700	98700	98600	459
410	20231208	132300	118716100	98700	98700	98700	98700	0
411	20231208	132200	118716100	98700	98700	98700	98700	0
412	20231208	132100	118716100	98700	98700	98700	98700	0
413	20231208	132000	118716100	98700	98700	98700	98700	0
414	20231208	131900	118716100	98700	98700	98700	98700	0
415	20231208	131800	118716100	98700	98700	98700	98700	0
416	20231208	131700	118716100	98700	98700	98700	98700	0
417	20231208	131600	118716100	98700	98700	98700	98700	0
418	20231208	131500	118716100	98700	98700	98700	98700	0
419	20231208	131400	118716100	98700	98700	98700	98700	0
420	20231208	131300	118716100	98700	98700	98700	98700	0
421	20231208	131200	118716100	98700	98700	98700	98700	42
422	20231208	131100	114570700	99000	99000	99000	99000	0
423	20231208	131000	114570700	99000	99000	99000	99000	0
424	20231208	130900	114570700	99000	99000	99000	99000	0
425	20231208	130800	114570700	99000	99000	99000	99000	0
426	20231208	130700	114570700	99000	99000	99000	99000	0
427	20231208	130600	114570700	99000	99000	99000	99000	0
428	20231208	130500	114570700	99000	99000	99000	99000	0
429	20231208	130400	114570700	99000	99000	99000	99000	0
430	20231208	130300	114570700	99000	99000	99000	99000	0
431	20231208	130200	114570700	99000	99000	99000	99000	0
432	20231208	130100	114570700	99000	99000	99000	99000	0
433	20231208	130000	114570700	99000	99000	99000	99000	8
434	20231208	125900	113778700	99000	99000	99000	99000	0
435	20231208	125800	113778700	99000	99000	99000	99000	0
436	20231208	125700	113778700	99000	99000	99000	99000	0
437	20231208	125600	113778700	99000	99000	99000	99000	0
438	20231208	125500	113778700	99000	99000	99000	99000	0
439	20231208	125400	113778700	99000	99000	99000	99000	0
440	20231208	125300	113778700	99000	99000	99000	99000	0
441	20231208	125200	113778700	99000	99000	99000	99000	0
442	20231208	125100	113778700	99000	99000	99000	99000	0
443	20231208	125000	113778700	99000	99000	99000	99000	0
444	20231208	124900	113778700	99000	99000	99000	99000	0
445	20231208	124800	113778700	99000	99000	99000	99000	0
446	20231208	124700	113778700	99000	99000	99000	99000	0
447	20231208	124600	113778700	99000	99000	99000	99000	0
448	20231208	124500	113778700	99000	99000	99000	99000	0
449	20231208	124400	113778700	99000	99000	99000	99000	0
450	20231208	124300	113778700	99000	99000	99000	99000	0
451	20231208	124200	113778700	99000	99000	99000	99000	3
452	20231208	124100	113481700	99000	99000	99000	99000	1
453	20231208	124000	113382700	99000	99000	99000	99000	0
454	20231208	123900	113382700	99000	99000	99000	99000	0
455	20231208	123800	113382700	99000	99000	99000	99000	0
456	20231208	123700	113382700	99000	99000	99000	99000	0
457	20231208	123600	113382700	99000	99000	99000	99000	0
458	20231208	123500	113382700	99000	99000	99000	99000	0
459	20231208	123400	113382700	99000	99000	99000	99000	0
460	20231208	123300	113382700	99000	99000	99000	99000	0
461	20231208	123200	113382700	99000	99000	99000	99000	0
462	20231208	123100	113382700	99000	99000	99000	99000	0
463	20231208	123000	113382700	99000	99000	99000	99000	0
464	20231208	122900	113382700	99000	99000	99000	99000	0
465	20231208	122800	113382700	99000	99000	99000	99000	0
466	20231208	122700	113382700	99000	99000	99000	99000	0
467	20231208	122600	113382700	99000	99000	99000	99000	0
468	20231208	122500	113382700	99000	99000	99000	99000	0
469	20231208	122400	113382700	99000	99000	99000	99000	0
470	20231208	122300	113382700	99000	99000	99000	99000	0
471	20231208	122200	113382700	99000	99000	99000	99000	0
472	20231208	122100	113382700	99000	99000	99000	99000	0
473	20231208	122000	113382700	99000	99000	99000	99000	0
474	20231208	121900	113382700	99000	99000	99000	99000	0
475	20231208	121800	113382700	99000	99000	99000	99000	0
476	20231208	121700	113382700	99000	99000	99000	99000	0
477	20231208	121600	113382700	99000	99000	99000	99000	0
478	20231208	121500	113382700	99000	99000	99000	99000	0
479	20231208	121400	113382700	99000	99000	99000	99000	0
480	20231208	121300	113382700	99000	99000	99000	99000	0
481	20231208	121200	113382700	99000	99000	99000	99000	0
482	20231208	121100	113382700	99000	99000	99000	99000	0
483	20231208	121000	113382700	99000	99000	99000	99000	5
484	20231208	120900	112887700	99000	99000	99000	99000	0
485	20231208	120800	112887700	99000	99000	99000	99000	0
486	20231208	120700	112887700	99000	99000	99000	99000	0
487	20231208	120600	112887700	99000	99000	99000	99000	0
488	20231208	120500	112887700	99000	99000	99000	99000	12
489	20231208	120400	111699700	99000	98800	99000	98800	10
490	20231208	120300	110709900	98800	98800	98800	98800	0
491	20231208	120200	110709900	98800	98800	98800	98800	0
492	20231208	120100	110709900	98800	98800	98800	98800	1
493	20231208	120000	110611100	98800	98800	98800	98800	8
494	20231208	115900	109820700	98800	98800	98800	98800	0
495	20231208	115800	109820700	98800	98800	98800	98800	0
496	20231208	115700	109820700	98800	98800	98800	98800	0
497	20231208	115600	109820700	98800	98800	98800	98800	0
498	20231208	115500	109820700	98800	98800	98800	98800	0
499	20231208	115400	109820700	98800	98800	98800	98800	0
500	20231208	115300	109820700	98800	98800	98800	98800	0
501	20231208	115200	109820700	98800	98800	98800	98800	0
502	20231208	115100	109820700	98800	98800	98800	98800	0
503	20231208	115000	109820700	98800	98800	98800	98800	0
504	20231208	114900	109820700	98800	98800	98800	98800	0
505	20231208	114800	109820700	98800	98800	98800	98800	0
506	20231208	114700	109820700	98800	98800	98800	98800	0
507	20231208	114600	109820700	98800	98800	98800	98800	0
508	20231208	114500	109820700	98800	98800	98800	98800	0
509	20231208	114400	109820700	98800	98800	98800	98800	0
510	20231208	114300	109820700	98800	98800	98800	98800	0
511	20231208	114200	109820700	98800	98800	98800	98800	0
512	20231208	114100	109820700	98800	98800	98800	98800	0
513	20231208	114000	109820700	98800	98800	98800	98800	0
514	20231208	113900	109820700	98800	98800	98800	98800	1
515	20231208	113800	109721900	98800	98800	98800	98800	0
516	20231208	113700	109721900	98800	98800	98800	98800	0
517	20231208	113600	109721900	98800	98800	98800	98800	0
518	20231208	113500	109721900	98800	98800	98800	98800	0
519	20231208	113400	109721900	98800	98800	98800	98800	0
520	20231208	113300	109721900	98800	98800	98800	98800	0
521	20231208	113200	109721900	98800	98800	98800	98800	0
522	20231208	113100	109721900	98800	98800	98800	98800	0
523	20231208	113000	109721900	98800	98800	98800	98800	0
524	20231208	112900	109721900	98800	98800	98800	98800	0
525	20231208	112800	109721900	98800	98800	98800	98800	1
526	20231208	112700	109623100	99000	99000	99000	99000	0
527	20231208	112600	109623100	99000	99000	99000	99000	0
528	20231208	112500	109623100	99000	99000	99000	99000	0
529	20231208	112400	109623100	99000	99000	99000	99000	0
530	20231208	112300	109623100	99000	99000	99000	99000	0
531	20231208	112200	109623100	99000	99000	99000	99000	0
532	20231208	112100	109623100	99000	99000	99000	99000	0
533	20231208	112000	109623100	99000	99000	99000	99000	37
534	20231208	111900	105960100	99000	99000	99000	99000	15
535	20231208	111800	104475100	99100	99100	99100	99100	0
536	20231208	111700	104475100	99100	99100	99100	99100	0
537	20231208	111600	104475100	99100	99200	99200	99100	68
538	20231208	111500	97735200	99300	99300	99300	99300	0
539	20231208	111400	97735200	99300	99300	99300	99300	0
540	20231208	111300	97735200	99300	99300	99300	99300	0
541	20231208	111200	97735200	99300	99300	99300	99300	22
542	20231208	111100	95550600	99300	99300	99300	99300	0
543	20231208	111000	95550600	99300	99300	99300	99300	0
544	20231208	110900	95550600	99300	99300	99300	99300	0
545	20231208	110800	95550600	99300	99300	99300	99300	0
546	20231208	110700	95550600	99300	99300	99300	99300	0
547	20231208	110600	95550600	99300	99300	99300	99300	0
548	20231208	110500	95550600	99300	99300	99300	99300	0
549	20231208	110400	95550600	99300	99300	99300	99300	0
550	20231208	110300	95550600	99300	99300	99300	99300	0
551	20231208	110200	95550600	99300	99300	99300	99300	0
552	20231208	110100	95550600	99300	99300	99300	99300	0
553	20231208	110000	95550600	99300	99300	99300	99300	0
554	20231208	105900	95550600	99300	99300	99300	99300	0
555	20231208	105800	95550600	99300	99300	99300	99300	0
556	20231208	105700	95550600	99300	99300	99300	99300	0
557	20231208	105600	95550600	99300	99300	99300	99300	0
558	20231208	105500	95550600	99300	99300	99300	99300	0
559	20231208	105400	95550600	99300	99300	99300	99300	0
560	20231208	105300	95550600	99300	99300	99300	99300	5
561	20231208	105200	95054100	99700	99700	99700	99700	0
562	20231208	105100	95054100	99700	99700	99700	99700	0
563	20231208	105000	95054100	99700	99700	99700	99700	0
564	20231208	104900	95054100	99700	99700	99700	99700	0
565	20231208	104800	95054100	99700	99700	99700	99700	0
566	20231208	104700	95054100	99700	99700	99700	99700	0
567	20231208	104600	95054100	99700	99700	99700	99700	0
568	20231208	104500	95054100	99700	99700	99700	99700	0
569	20231208	104400	95054100	99700	99700	99700	99700	0
570	20231208	104300	95054100	99700	99700	99700	99700	0
571	20231208	104200	95054100	99700	99700	99700	99700	0
572	20231208	104100	95054100	99700	99700	99700	99700	0
573	20231208	104000	95054100	99700	99700	99700	99700	0
574	20231208	103900	95054100	99700	99700	99700	99700	0
575	20231208	103800	95054100	99700	99700	99700	99700	0
576	20231208	103700	95054100	99700	99700	99700	99700	5
577	20231208	103600	94555600	99900	99900	99900	99900	3
578	20231208	103500	94255900	99500	99500	99500	99500	3
579	20231208	103400	93957400	99900	99900	99900	99900	0
580	20231208	103300	93957400	99900	99900	99900	99900	0
581	20231208	103200	93957400	99900	99900	99900	99900	0
582	20231208	103100	93957400	99900	99900	99900	99900	10
583	20231208	103000	92958400	99900	99900	99900	99900	0
584	20231208	102900	92958400	99900	99900	99900	99900	2
585	20231208	102800	92758600	99900	99900	99900	99900	0
586	20231208	102700	92758600	99900	99900	99900	99900	1
587	20231208	102600	92658700	99900	99900	99900	99900	2
588	20231208	102500	92458900	100000	100000	100000	100000	0
589	20231208	102400	92458900	100000	100000	100000	100000	0
590	20231208	102300	92458900	100000	100000	100000	100000	0
591	20231208	102200	92458900	100000	100000	100000	100000	0
592	20231208	102100	92458900	100000	100000	100000	100000	0
593	20231208	102000	92458900	100000	100000	100000	100000	5
594	20231208	101900	91958900	100000	100000	100000	100000	0
595	20231208	101800	91958900	100000	100000	100000	100000	0
596	20231208	101700	91958900	100000	100000	100000	100000	0
597	20231208	101600	91958900	100000	100000	100000	100000	0
598	20231208	101500	91958900	100000	100000	100000	100000	15
599	20231208	101400	90458900	100000	100000	100000	100000	41
600	20231208	101300	86358900	100000	100000	100000	100000	0
601	20231208	101200	86358900	100000	100000	100000	100000	0
602	20231208	101100	86358900	100000	99900	100000	99900	130
603	20231208	101000	73359300	100000	100000	100000	100000	0
604	20231208	100900	73359300	100000	100000	100000	100000	0
605	20231208	100800	73359300	100000	100000	100000	100000	7
606	20231208	100700	72659300	100100	100100	100100	100100	0
607	20231208	100600	72659300	100100	99400	100100	99400	300
608	20231208	100500	42660000	99600	99600	99600	99600	0
609	20231208	100400	42660000	99600	99600	99600	99600	0
610	20231208	100300	42660000	99600	99600	99600	99600	0
611	20231208	100200	42660000	99600	99600	99600	99600	0
612	20231208	100100	42660000	99600	99600	99600	99600	0
613	20231208	100000	42660000	99600	99600	99600	99600	1
614	20231208	095900	42560400	99100	99100	99100	99100	0
615	20231208	095800	42560400	99100	99100	99100	99100	0
616	20231208	095700	42560400	99100	99100	99100	99100	0
617	20231208	095600	42560400	99100	99100	99100	99100	0
618	20231208	095500	42560400	99100	99100	99100	99100	0
619	20231208	095400	42560400	99100	99100	99100	99100	11
620	20231208	095300	41470300	99100	99100	99100	99100	20
621	20231208	095200	39488300	99100	99100	99100	99100	0
622	20231208	095100	39488300	99100	99100	99100	99100	0
623	20231208	095000	39488300	99100	99100	99100	99100	27
624	20231208	094900	36812600	99100	99100	99100	99100	0
625	20231208	094800	36812600	99100	99100	99100	99100	0
626	20231208	094700	36812600	99100	99100	99100	99100	0
627	20231208	094600	36812600	99100	99100	99100	99100	0
628	20231208	094500	36812600	99100	99100	99100	99100	0
629	20231208	094400	36812600	99100	99100	99100	99100	0
630	20231208	094300	36812600	99100	99100	99100	99100	0
631	20231208	094200	36812600	99100	99100	99100	99100	0
632	20231208	094100	36812600	99100	99100	99100	99100	8
633	20231208	094000	36019800	98900	98900	98900	98900	0
634	20231208	093900	36019800	98900	98900	98900	98900	0
635	20231208	093800	36019800	98900	98900	98900	98900	0
636	20231208	093700	36019800	98900	98900	98900	98900	0
637	20231208	093600	36019800	98900	98900	98900	98900	0
638	20231208	093500	36019800	98900	98900	98900	98900	0
639	20231208	093400	36019800	98900	98900	98900	98900	0
640	20231208	093300	36019800	98900	98900	98900	98900	0
641	20231208	093200	36019800	98900	98900	98900	98900	0
642	20231208	093100	36019800	98900	98900	98900	98900	0
643	20231208	093000	36019800	98900	98900	98900	98900	2
644	20231208	092900	35822000	98900	98900	98900	98900	0
645	20231208	092800	35822000	98900	98900	98900	98900	10
646	20231208	092700	34833000	98900	98900	98900	98900	0
647	20231208	092600	34833000	98900	98900	98900	98900	0
648	20231208	092500	34833000	98900	98900	98900	98900	0
649	20231208	092400	34833000	98900	98900	98900	98900	10
650	20231208	092300	33844000	98900	98900	98900	98900	0
651	20231208	092200	33844000	98900	98900	98900	98900	10
652	20231208	092100	32855000	98700	98700	98700	98700	0
653	20231208	092000	32855000	98700	98700	98700	98700	0
654	20231208	091900	32855000	98700	98700	98700	98700	0
655	20231208	091800	32855000	98700	98700	98700	98700	2
656	20231208	091700	32657600	98600	98600	98600	98600	0
657	20231208	091600	32657600	98600	98600	98600	98600	0
658	20231208	091500	32657600	98600	100100	100100	98600	64
659	20231208	091400	26341400	100100	100100	100100	100100	10
660	20231208	091300	25340400	100100	99700	100100	99700	10
661	20231208	091200	24339900	98800	98800	98800	98800	19
662	20231208	091100	22462700	98800	98800	98800	98800	0
663	20231208	091000	22462700	98800	98800	98800	98800	0
664	20231208	090900	22462700	98800	98800	98800	98800	8
665	20231208	090800	21672300	99100	99100	99100	99100	0
666	20231208	090700	21672300	99100	99100	99100	99100	1
667	20231208	090600	21573200	98600	98600	98600	98600	0
668	20231208	090500	21573200	98600	98600	98600	98600	0
669	20231208	090400	21573200	98600	98600	98600	98600	0
670	20231208	090300	21573200	98600	100100	100200	98600	32
671	20231208	090200	18370900	100200	100200	100200	100200	16
672	20231208	090100	16767700	100300	100300	100300	100300	34
673	20231208	090000	13357500	100300	99700	100300	98300	134