KissMeData/002030/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	183500	124566300	168000	168000	168000	168000	228
3	20231214	183400	124566300	168000	168000	168000	168000	0
4	20231214	183300	124566300	168000	168000	168000	168000	0
5	20231214	183200	124566300	168000	168000	168000	168000	0
6	20231214	183100	124566300	168000	168000	168000	168000	0
7	20231214	183000	124566300	168000	168000	168000	168000	0
8	20231214	182900	124566300	168000	168000	168000	168000	0
9	20231214	182800	124566300	168000	168000	168000	168000	0
10	20231214	182700	124566300	168000	168000	168000	168000	0
11	20231214	182600	124566300	168000	168000	168000	168000	0
12	20231214	182500	124566300	168000	168000	168000	168000	0
13	20231214	182400	124566300	168000	168000	168000	168000	0
14	20231214	182300	124566300	168000	168000	168000	168000	0
15	20231214	182200	124566300	168000	168000	168000	168000	0
16	20231214	182100	124566300	168000	168000	168000	168000	0
17	20231214	182000	124566300	168000	168000	168000	168000	0
18	20231214	181900	124566300	168000	168000	168000	168000	0
19	20231214	181800	124566300	168000	168000	168000	168000	0
20	20231214	181700	124566300	168000	168000	168000	168000	0
21	20231214	181600	124566300	168000	168000	168000	168000	0
22	20231214	181500	124566300	168000	168000	168000	168000	0
23	20231214	181400	124566300	168000	168000	168000	168000	0
24	20231214	181300	124566300	168000	168000	168000	168000	0
25	20231214	181200	124566300	168000	168000	168000	168000	0
26	20231214	181100	124566300	168000	168000	168000	168000	0
27	20231214	181000	124566300	168000	168000	168000	168000	0
28	20231214	180900	124566300	168000	168000	168000	168000	0
29	20231214	180800	124566300	168000	168000	168000	168000	0
30	20231214	180700	124566300	168000	168000	168000	168000	0
31	20231214	180600	124566300	168000	168000	168000	168000	0
32	20231214	180500	124566300	168000	168000	168000	168000	228
33	20231214	180400	124566300	168000	168000	168000	168000	0
34	20231214	180300	124566300	168000	168000	168000	168000	0
35	20231214	180200	124566300	168000	168000	168000	168000	0
36	20231214	180100	124566300	168000	168000	168000	168000	0
37	20231214	180000	124566300	168000	168000	168000	168000	0
38	20231214	175900	124566300	168000	168000	168000	168000	0
39	20231214	175800	124566300	168000	168000	168000	168000	0
40	20231214	175700	124566300	168000	168000	168000	168000	0
41	20231214	175600	124566300	168000	168000	168000	168000	0
42	20231214	175500	124566300	168000	168000	168000	168000	0
43	20231214	175400	124566300	168000	168000	168000	168000	0
44	20231214	175300	124566300	168000	168000	168000	168000	0
45	20231214	175200	124566300	168000	168000	168000	168000	0
46	20231214	175100	124566300	168000	168000	168000	168000	0
47	20231214	175000	124566300	168000	168000	168000	168000	0
48	20231214	174900	124566300	168000	168000	168000	168000	0
49	20231214	174800	124566300	168000	168000	168000	168000	0
50	20231214	174700	124566300	168000	168000	168000	168000	0
51	20231214	174600	124566300	168000	168000	168000	168000	0
52	20231214	174500	124566300	168000	168000	168000	168000	0
53	20231214	174400	124566300	168000	168000	168000	168000	0
54	20231214	174300	124566300	168000	168000	168000	168000	0
55	20231214	174200	124566300	168000	168000	168000	168000	0
56	20231214	174100	124566300	168000	168000	168000	168000	0
57	20231214	174000	124566300	168000	168000	168000	168000	0
58	20231214	173900	124566300	168000	168000	168000	168000	0
59	20231214	173800	124566300	168000	168000	168000	168000	0
60	20231214	173700	124566300	168000	168000	168000	168000	0
61	20231214	173600	124566300	168000	168000	168000	168000	0
62	20231214	173500	124566300	168000	168000	168000	168000	228
63	20231214	173400	124566300	168000	168000	168000	168000	0
64	20231214	173300	124566300	168000	168000	168000	168000	0
65	20231214	173200	124566300	168000	168000	168000	168000	0
66	20231214	173100	124566300	168000	168000	168000	168000	0
67	20231214	173000	124566300	168000	168000	168000	168000	0
68	20231214	172900	124566300	168000	168000	168000	168000	0
69	20231214	172800	124566300	168000	168000	168000	168000	0
70	20231214	172700	124566300	168000	168000	168000	168000	0
71	20231214	172600	124566300	168000	168000	168000	168000	0
72	20231214	172500	124566300	168000	168000	168000	168000	0
73	20231214	172400	124566300	168000	168000	168000	168000	0
74	20231214	172300	124566300	168000	168000	168000	168000	0
75	20231214	172200	124566300	168000	168000	168000	168000	0
76	20231214	172100	124566300	168000	168000	168000	168000	0
77	20231214	172000	124566300	168000	168000	168000	168000	0
78	20231214	171900	124566300	168000	168000	168000	168000	0
79	20231214	171800	124566300	168000	168000	168000	168000	0
80	20231214	171700	124566300	168000	168000	168000	168000	0
81	20231214	171600	124566300	168000	168000	168000	168000	0
82	20231214	171500	124566300	168000	168000	168000	168000	0
83	20231214	171400	124566300	168000	168000	168000	168000	0
84	20231214	171300	124566300	168000	168000	168000	168000	0
85	20231214	171200	124566300	168000	168000	168000	168000	0
86	20231214	171100	124566300	168000	168000	168000	168000	0
87	20231214	171000	124566300	168000	168000	168000	168000	0
88	20231214	170900	124566300	168000	168000	168000	168000	0
89	20231214	170800	124566300	168000	168000	168000	168000	0
90	20231214	170700	124566300	168000	168000	168000	168000	0
91	20231214	170600	124566300	168000	168000	168000	168000	0
92	20231214	170500	124566300	168000	168000	168000	168000	228
93	20231214	170400	124566300	168000	168000	168000	168000	0
94	20231214	170300	124566300	168000	168000	168000	168000	0
95	20231214	170200	124566300	168000	168000	168000	168000	0
96	20231214	170100	124566300	168000	168000	168000	168000	0
97	20231214	170000	124566300	168000	168000	168000	168000	0
98	20231214	165900	124566300	168000	168000	168000	168000	0
99	20231214	165800	124566300	168000	168000	168000	168000	0
100	20231214	165700	124566300	168000	168000	168000	168000	0
101	20231214	165600	124566300	168000	168000	168000	168000	0
102	20231214	165500	124566300	168000	168000	168000	168000	0
103	20231214	165400	124566300	168000	168000	168000	168000	0
104	20231214	165300	124566300	168000	168000	168000	168000	0
105	20231214	165200	124566300	168000	168000	168000	168000	0
106	20231214	165100	124566300	168000	168000	168000	168000	0
107	20231214	165000	124566300	168000	168000	168000	168000	0
108	20231214	164900	124566300	168000	168000	168000	168000	0
109	20231214	164800	124566300	168000	168000	168000	168000	0
110	20231214	164700	124566300	168000	168000	168000	168000	0
111	20231214	164600	124566300	168000	168000	168000	168000	0
112	20231214	164500	124566300	168000	168000	168000	168000	0
113	20231214	164400	124566300	168000	168000	168000	168000	0
114	20231214	164300	124566300	168000	168000	168000	168000	0
115	20231214	164200	124566300	168000	168000	168000	168000	0
116	20231214	164100	124566300	168000	168000	168000	168000	0
117	20231214	164000	124566300	168000	168000	168000	168000	0
118	20231214	163900	124566300	168000	168000	168000	168000	0
119	20231214	163800	124566300	168000	168000	168000	168000	0
120	20231214	163700	124566300	168000	168000	168000	168000	0
121	20231214	163600	124566300	168000	168000	168000	168000	0
122	20231214	163500	124566300	168000	168000	168000	168000	228
123	20231214	163400	124566300	168000	168000	168000	168000	0
124	20231214	163300	124566300	168000	168000	168000	168000	0
125	20231214	163200	124566300	168000	168000	168000	168000	0
126	20231214	163100	124566300	168000	168000	168000	168000	0
127	20231214	163000	124566300	168000	168000	168000	168000	0
128	20231214	162900	124566300	168000	168000	168000	168000	0
129	20231214	162800	124566300	168000	168000	168000	168000	0
130	20231214	162700	124566300	168000	168000	168000	168000	0
131	20231214	162600	124566300	168000	168000	168000	168000	0
132	20231214	162500	124566300	168000	168000	168000	168000	0
133	20231214	162400	124566300	168000	168000	168000	168000	0
134	20231214	162300	124566300	168000	168000	168000	168000	0
135	20231214	162200	124566300	168000	168000	168000	168000	0
136	20231214	162100	124566300	168000	168000	168000	168000	0
137	20231214	162000	124566300	168000	168000	168000	168000	0
138	20231214	161900	124566300	168000	168000	168000	168000	0
139	20231214	161800	124566300	168000	168000	168000	168000	0
140	20231214	161700	124566300	168000	168000	168000	168000	0
141	20231214	161600	124566300	168000	168000	168000	168000	0
142	20231214	161500	124566300	168000	168000	168000	168000	0
143	20231214	161400	124566300	168000	168000	168000	168000	0
144	20231214	161300	124566300	168000	168000	168000	168000	0
145	20231214	161200	124566300	168000	168000	168000	168000	0
146	20231214	161100	124566300	168000	168000	168000	168000	0
147	20231214	161000	124566300	168000	168000	168000	168000	0
148	20231214	160900	124566300	168000	168000	168000	168000	0
149	20231214	160800	124566300	168000	168000	168000	168000	0
150	20231214	160700	124566300	168000	168000	168000	168000	0
151	20231214	160600	124566300	168000	168000	168000	168000	0
152	20231214	160500	124566300	168000	168000	168000	168000	228
153	20231214	160400	124566300	168000	168000	168000	168000	0
154	20231214	160300	124566300	168000	168000	168000	168000	0
155	20231214	160200	124566300	168000	168000	168000	168000	0
156	20231214	160100	124566300	168000	168000	168000	168000	0
157	20231214	160000	124566300	168000	168000	168000	168000	0
158	20231214	155900	124566300	168000	168000	168000	168000	0
159	20231214	155800	124566300	168000	168000	168000	168000	0
160	20231214	155700	124566300	168000	168000	168000	168000	0
161	20231214	155600	124566300	168000	168000	168000	168000	0
162	20231214	155500	124566300	168000	168000	168000	168000	0
163	20231214	155400	124566300	168000	168000	168000	168000	0
164	20231214	155300	124566300	168000	168000	168000	168000	0
165	20231214	155200	124566300	168000	168000	168000	168000	0
166	20231214	155100	124566300	168000	168000	168000	168000	0
167	20231214	155000	124566300	168000	168000	168000	168000	0
168	20231214	154900	124566300	168000	168000	168000	168000	0
169	20231214	154800	124566300	168000	168000	168000	168000	0
170	20231214	154700	124566300	168000	168000	168000	168000	0
171	20231214	154600	124566300	168000	168000	168000	168000	0
172	20231214	154500	124566300	168000	168000	168000	168000	0
173	20231214	154400	124566300	168000	168000	168000	168000	0
174	20231214	154300	124566300	168000	168000	168000	168000	0
175	20231214	154200	124566300	168000	168000	168000	168000	0
176	20231214	154100	124566300	168000	168000	168000	168000	0
177	20231214	154000	124566300	168000	168000	168000	168000	0
178	20231214	153900	124566300	168000	168000	168000	168000	0
179	20231214	153800	124566300	168000	168000	168000	168000	0
180	20231214	153700	124566300	168000	168000	168000	168000	0
181	20231214	153600	124566300	168000	168000	168000	168000	0
182	20231214	153500	124566300	168000	168000	168000	168000	228
183	20231214	153400	124566300	168000	168000	168000	168000	0
184	20231214	153300	124566300	168000	168000	168000	168000	0
185	20231214	153200	124566300	168000	168000	168000	168000	0
186	20231214	153100	124566300	168000	168000	168000	168000	0
187	20231214	153000	124566300	168000	168000	168000	168000	228
188	20231214	152900	86262300	167900	167900	167900	167900	0
189	20231214	152800	86262300	167900	167900	167900	167900	0
190	20231214	152700	86262300	167900	167900	167900	167900	0
191	20231214	152600	86262300	167900	167900	167900	167900	0
192	20231214	152500	86262300	167900	167900	167900	167900	0
193	20231214	152400	86262300	167900	167900	167900	167900	0
194	20231214	152300	86262300	167900	167900	167900	167900	0
195	20231214	152200	86262300	167900	167900	167900	167900	0
196	20231214	152100	86262300	167900	167900	167900	167900	0
197	20231214	152000	86262300	167900	167900	167900	167900	0
198	20231214	151900	86262300	167900	167300	167900	167300	76
199	20231214	151800	73528800	167300	167300	167300	167300	3
200	20231214	151700	73026900	166900	166900	166900	166900	1
201	20231214	151600	72860000	167300	167300	167300	167300	3
202	20231214	151500	72358100	166900	166900	166900	166900	0
203	20231214	151400	72358100	166900	166900	166900	166900	1
204	20231214	151300	72191200	167300	167300	167300	167300	0
205	20231214	151200	72191200	167300	167300	167300	167300	1
206	20231214	151100	72023900	166900	167200	167200	166900	3
207	20231214	151000	71522600	166900	166900	166900	166900	0
208	20231214	150900	71522600	166900	166900	166900	166900	0
209	20231214	150800	71522600	166900	166900	166900	166900	1
210	20231214	150700	71355700	166900	166900	166900	166900	0
211	20231214	150600	71355700	166900	166900	166900	166900	5
212	20231214	150500	70521200	166900	166900	166900	166900	1
213	20231214	150400	70354300	167200	167200	167200	167200	0
214	20231214	150300	70354300	167200	167200	167200	167200	2
215	20231214	150200	70019900	166900	166900	166900	166900	1
216	20231214	150100	69853000	167200	167200	167200	167200	0
217	20231214	150000	69853000	167200	167200	167200	167200	1
218	20231214	145900	69685800	166900	166900	166900	166900	1
219	20231214	145800	69518900	167200	167200	167200	167200	0
220	20231214	145700	69518900	167200	167200	167200	167200	2
221	20231214	145600	69184500	166900	166900	166900	166900	1
222	20231214	145500	69017600	167200	167200	167200	167200	2
223	20231214	145400	68683200	167200	167200	167200	167200	2
224	20231214	145300	68348800	167200	166900	167200	166900	3
225	20231214	145200	67847500	167200	167200	167200	167200	4
226	20231214	145100	67178700	167000	167200	167200	167000	7
227	20231214	145000	66009300	167200	167200	167200	167200	5
228	20231214	144900	65173300	167000	167200	167200	167000	5
229	20231214	144800	64337500	167200	167200	167200	167200	2
230	20231214	144700	64003100	167200	167200	167200	167200	2
231	20231214	144600	63668700	167200	167200	167200	167000	5
232	20231214	144500	62832900	167200	167200	167200	167200	2
233	20231214	144400	62498500	167200	167200	167200	167200	4
234	20231214	144300	61829700	167000	167200	167200	167000	3
235	20231214	144200	61328300	167200	167200	167200	167200	2
236	20231214	144100	60993900	167200	167200	167200	167200	4
237	20231214	144000	60325100	167000	167200	167200	167000	3
238	20231214	143900	59823700	167200	167200	167200	167200	2
239	20231214	143800	59489300	167200	167200	167200	167200	4
240	20231214	143700	58820500	167000	167200	167200	167000	3
241	20231214	143600	58319100	167200	167200	167200	167200	2
242	20231214	143500	57984700	167200	167200	167200	167200	4
243	20231214	143400	57315900	167200	167000	167200	167000	3
244	20231214	143300	56814500	167200	167200	167200	167200	4
245	20231214	143200	56145700	167200	167200	167200	167200	2
246	20231214	143100	55811300	167200	167000	167200	167000	3
247	20231214	143000	55309900	167200	167200	167200	167200	4
248	20231214	142900	54641100	167200	167200	167200	167200	2
249	20231214	142800	54306700	167200	167200	167200	167200	2
250	20231214	142700	53972300	167200	167200	167200	167000	6
251	20231214	142600	52969300	167200	167200	167200	167200	8
252	20231214	142500	51631700	167200	167200	167200	167200	2
253	20231214	142400	51297300	167200	167200	167200	167100	5
254	20231214	142300	50461400	167200	167200	167200	167200	5
255	20231214	142200	49625400	167200	167200	167200	167200	5
256	20231214	142100	48789400	167200	167200	167200	167200	2
257	20231214	142000	48455000	167200	167200	167200	167200	2
258	20231214	141900	48120600	167200	167200	167200	167200	4
259	20231214	141800	47451800	167200	167200	167200	167200	5
260	20231214	141700	46615800	167200	167200	167200	167200	2
261	20231214	141600	46281400	167200	167200	167200	167200	4
262	20231214	141500	45612600	167200	167200	167200	167200	2
263	20231214	141400	45278200	167200	167200	167200	167200	2
264	20231214	141300	44943800	167200	167200	167200	167200	4
265	20231214	141200	44275000	167200	167200	167200	167200	2
266	20231214	141100	43940600	167200	167200	167200	167200	4
267	20231214	141000	43271800	167200	167200	167200	167200	5
268	20231214	140900	42435800	167200	167200	167200	167200	2
269	20231214	140800	42101400	167200	167200	167200	167200	4
270	20231214	140700	41432600	167200	167200	167200	167200	2
271	20231214	140600	41098200	167200	167200	167200	167200	2
272	20231214	140500	40763800	167200	167200	167200	167200	4
273	20231214	140400	40095000	167200	167200	167200	167200	2
274	20231214	140300	39760600	167200	167200	167200	167200	2
275	20231214	140200	39426200	167200	167200	167200	167200	4
276	20231214	140100	38757400	167200	167200	167200	167200	2
277	20231214	140000	38423000	167200	167200	167200	167200	4
278	20231214	135900	37754200	167200	167200	167200	167200	2
279	20231214	135800	37419800	167200	167200	167200	167200	2
280	20231214	135700	37085400	167200	167200	167200	167200	4
281	20231214	135600	36416600	167200	167200	167200	167200	2
282	20231214	135500	36082200	167200	167200	167200	167200	4
283	20231214	135400	35413400	167200	167200	167200	167200	2
284	20231214	135300	35079000	167200	167200	167200	167200	2
285	20231214	135200	34744600	167200	167200	167200	167200	4
286	20231214	135100	34075800	167200	167200	167200	167200	2
287	20231214	135000	33741400	167200	167200	167200	167200	5
288	20231214	134900	32905400	167200	167200	167200	167200	2
289	20231214	134800	32571000	167200	167200	167200	167200	3
290	20231214	134700	32069400	167000	167000	167000	167000	4
291	20231214	134600	31401400	167000	167000	167000	167000	2
292	20231214	134500	31067400	167000	167000	167000	167000	4
293	20231214	134400	30399400	167000	167000	167000	167000	2
294	20231214	134300	30065400	167000	167000	167000	167000	2
295	20231214	134200	29731400	167000	167000	167000	167000	1
296	20231214	134100	29564400	167000	167000	167000	167000	0
297	20231214	134000	29564400	167000	167000	167000	167000	0
298	20231214	133900	29564400	167000	167000	167000	167000	0
299	20231214	133800	29564400	167000	167000	167000	167000	0
300	20231214	133700	29564400	167000	167000	167000	167000	0
301	20231214	133600	29564400	167000	167000	167000	167000	1
302	20231214	133500	29397400	167000	167000	167000	167000	0
303	20231214	133400	29397400	167000	167000	167000	167000	0
304	20231214	133300	29397400	167000	167000	167000	167000	0
305	20231214	133200	29397400	167000	167000	167000	167000	0
306	20231214	133100	29397400	167000	167000	167000	167000	0
307	20231214	133000	29397400	167000	167000	167000	167000	0
308	20231214	132900	29397400	167000	167000	167000	167000	0
309	20231214	132800	29397400	167000	167000	167000	167000	0
310	20231214	132700	29397400	167000	167000	167000	167000	0
311	20231214	132600	29397400	167000	167000	167000	167000	0
312	20231214	132500	29397400	167000	167000	167000	167000	0
313	20231214	132400	29397400	167000	167000	167000	167000	0
314	20231214	132300	29397400	167000	167000	167000	167000	0
315	20231214	132200	29397400	167000	167000	167000	167000	0
316	20231214	132100	29397400	167000	167000	167000	167000	0
317	20231214	132000	29397400	167000	167000	167000	167000	0
318	20231214	131900	29397400	167000	167000	167000	167000	0
319	20231214	131800	29397400	167000	167000	167000	167000	0
320	20231214	131700	29397400	167000	167000	167000	167000	0
321	20231214	131600	29397400	167000	167000	167000	167000	0
322	20231214	131500	29397400	167000	167000	167000	167000	0
323	20231214	131400	29397400	167000	167000	167000	167000	0
324	20231214	131300	29397400	167000	167000	167000	167000	0
325	20231214	131200	29397400	167000	167000	167000	167000	0
326	20231214	131100	29397400	167000	167000	167000	167000	0
327	20231214	131000	29397400	167000	167000	167000	167000	0
328	20231214	130900	29397400	167000	167000	167000	167000	0
329	20231214	130800	29397400	167000	167000	167000	167000	0
330	20231214	130700	29397400	167000	167000	167000	167000	0
331	20231214	130600	29397400	167000	167000	167000	167000	0
332	20231214	130500	29397400	167000	167000	167000	167000	0
333	20231214	130400	29397400	167000	167000	167000	167000	0
334	20231214	130300	29397400	167000	167000	167000	167000	0
335	20231214	130200	29397400	167000	167000	167000	167000	0
336	20231214	130100	29397400	167000	167000	167000	167000	0
337	20231214	130000	29397400	167000	167000	167000	167000	0
338	20231214	125900	29397400	167000	167000	167000	167000	0
339	20231214	125800	29397400	167000	167000	167000	167000	0
340	20231214	125700	29397400	167000	167000	167000	167000	0
341	20231214	125600	29397400	167000	167000	167000	167000	0
342	20231214	125500	29397400	167000	167000	167000	167000	0
343	20231214	125400	29397400	167000	167000	167000	167000	0
344	20231214	125300	29397400	167000	167000	167000	167000	0
345	20231214	125200	29397400	167000	167000	167000	167000	0
346	20231214	125100	29397400	167000	167000	167000	167000	0
347	20231214	125000	29397400	167000	167000	167000	167000	0
348	20231214	124900	29397400	167000	167000	167000	167000	0
349	20231214	124800	29397400	167000	167000	167000	167000	0
350	20231214	124700	29397400	167000	167000	167000	167000	0
351	20231214	124600	29397400	167000	167000	167000	167000	0
352	20231214	124500	29397400	167000	167000	167000	167000	0
353	20231214	124400	29397400	167000	167000	167000	167000	1
354	20231214	124300	29230400	167000	167000	167000	167000	0
355	20231214	124200	29230400	167000	167000	167000	167000	0
356	20231214	124100	29230400	167000	167000	167000	167000	0
357	20231214	124000	29230400	167000	167000	167000	167000	0
358	20231214	123900	29230400	167000	167000	167000	167000	0
359	20231214	123800	29230400	167000	167000	167000	167000	0
360	20231214	123700	29230400	167000	167000	167000	167000	1
361	20231214	123600	29063400	167000	167000	167000	167000	0
362	20231214	123500	29063400	167000	167000	167000	167000	0
363	20231214	123400	29063400	167000	167000	167000	167000	0
364	20231214	123300	29063400	167000	167000	167000	167000	0
365	20231214	123200	29063400	167000	167000	167000	167000	0
366	20231214	123100	29063400	167000	167000	167000	167000	0
367	20231214	123000	29063400	167000	167000	167000	167000	0
368	20231214	122900	29063400	167000	167000	167000	167000	0
369	20231214	122800	29063400	167000	167000	167000	167000	0
370	20231214	122700	29063400	167000	167000	167000	167000	0
371	20231214	122600	29063400	167000	167000	167000	167000	0
372	20231214	122500	29063400	167000	167000	167000	167000	0
373	20231214	122400	29063400	167000	167000	167000	167000	0
374	20231214	122300	29063400	167000	167000	167000	167000	0
375	20231214	122200	29063400	167000	167000	167000	167000	0
376	20231214	122100	29063400	167000	167000	167000	167000	0
377	20231214	122000	29063400	167000	167000	167000	167000	0
378	20231214	121900	29063400	167000	167000	167000	167000	0
379	20231214	121800	29063400	167000	167000	167000	167000	0
380	20231214	121700	29063400	167000	167000	167000	167000	0
381	20231214	121600	29063400	167000	167000	167000	167000	0
382	20231214	121500	29063400	167000	167000	167000	167000	0
383	20231214	121400	29063400	167000	167000	167000	167000	0
384	20231214	121300	29063400	167000	167000	167000	167000	0
385	20231214	121200	29063400	167000	167000	167000	167000	0
386	20231214	121100	29063400	167000	167000	167000	167000	0
387	20231214	121000	29063400	167000	167000	167000	167000	0
388	20231214	120900	29063400	167000	167000	167000	167000	0
389	20231214	120800	29063400	167000	167000	167000	167000	0
390	20231214	120700	29063400	167000	167000	167000	167000	0
391	20231214	120600	29063400	167000	167000	167000	167000	0
392	20231214	120500	29063400	167000	167000	167000	167000	0
393	20231214	120400	29063400	167000	167000	167000	167000	0
394	20231214	120300	29063400	167000	167000	167000	167000	0
395	20231214	120200	29063400	167000	167000	167000	167000	0
396	20231214	120100	29063400	167000	167000	167000	167000	0
397	20231214	120000	29063400	167000	167000	167000	167000	0
398	20231214	115900	29063400	167000	167000	167000	167000	0
399	20231214	115800	29063400	167000	167000	167000	167000	1
400	20231214	115700	28896400	166600	166600	166600	166600	0
401	20231214	115600	28896400	166600	166600	166600	166600	0
402	20231214	115500	28896400	166600	166600	166600	166600	1
403	20231214	115400	28729800	166900	166900	166900	166900	0
404	20231214	115300	28729800	166900	166900	166900	166900	1
405	20231214	115200	28562900	167100	167100	167100	167100	0
406	20231214	115100	28562900	167100	167100	167100	167100	0
407	20231214	115000	28562900	167100	167100	167100	167100	0
408	20231214	114900	28562900	167100	167100	167100	167100	0
409	20231214	114800	28562900	167100	167100	167100	167100	0
410	20231214	114700	28562900	167100	167100	167100	167100	0
411	20231214	114600	28562900	167100	167100	167100	167100	0
412	20231214	114500	28562900	167100	167100	167100	167100	0
413	20231214	114400	28562900	167100	167100	167100	167100	0
414	20231214	114300	28562900	167100	167100	167100	167100	0
415	20231214	114200	28562900	167100	167100	167100	167100	3
416	20231214	114100	28061600	167100	167100	167100	167100	0
417	20231214	114000	28061600	167100	167100	167100	167100	0
418	20231214	113900	28061600	167100	167100	167100	167100	0
419	20231214	113800	28061600	167100	167100	167100	167100	0
420	20231214	113700	28061600	167100	167100	167100	167100	0
421	20231214	113600	28061600	167100	167100	167100	167100	0
422	20231214	113500	28061600	167100	167100	167100	167100	0
423	20231214	113400	28061600	167100	167100	167100	167100	1
424	20231214	113300	27894500	167100	167100	167100	167100	0
425	20231214	113200	27894500	167100	167100	167100	167100	0
426	20231214	113100	27894500	167100	167100	167100	167100	0
427	20231214	113000	27894500	167100	167100	167100	167100	0
428	20231214	112900	27894500	167100	167100	167100	167100	0
429	20231214	112800	27894500	167100	167100	167100	167100	0
430	20231214	112700	27894500	167100	167100	167100	167100	0
431	20231214	112600	27894500	167100	167100	167100	167100	0
432	20231214	112500	27894500	167100	167100	167100	167100	0
433	20231214	112400	27894500	167100	167100	167100	167100	0
434	20231214	112300	27894500	167100	167100	167100	167100	0
435	20231214	112200	27894500	167100	167100	167100	167100	0
436	20231214	112100	27894500	167100	167100	167100	167100	0
437	20231214	112000	27894500	167100	167100	167100	167100	1
438	20231214	111900	27727400	167100	167100	167100	167100	0
439	20231214	111800	27727400	167100	167100	167100	167100	0
440	20231214	111700	27727400	167100	167100	167100	167100	0
441	20231214	111600	27727400	167100	167100	167100	167100	1
442	20231214	111500	27560300	167100	167100	167100	167100	1
443	20231214	111400	27393200	167100	167100	167100	167100	0
444	20231214	111300	27393200	167100	167100	167100	167100	0
445	20231214	111200	27393200	167100	167100	167100	167100	0
446	20231214	111100	27393200	167100	167100	167100	167100	0
447	20231214	111000	27393200	167100	167100	167100	167100	0
448	20231214	110900	27393200	167100	167100	167100	167100	0
449	20231214	110800	27393200	167100	167100	167100	167100	0
450	20231214	110700	27393200	167100	167100	167100	167100	1
451	20231214	110600	27226100	166900	166900	166900	166900	0
452	20231214	110500	27226100	166900	166900	166900	166900	0
453	20231214	110400	27226100	166900	166900	166900	166900	0
454	20231214	110300	27226100	166900	166900	166900	166900	0
455	20231214	110200	27226100	166900	166900	166900	166900	0
456	20231214	110100	27226100	166900	166900	166900	166900	0
457	20231214	110000	27226100	166900	166900	166900	166900	0
458	20231214	105900	27226100	166900	166900	166900	166900	0
459	20231214	105800	27226100	166900	166900	166900	166900	0
460	20231214	105700	27226100	166900	166900	166900	166900	0
461	20231214	105600	27226100	166900	166900	166900	166900	0
462	20231214	105500	27226100	166900	166900	166900	166900	1
463	20231214	105400	27059200	167100	167100	167100	167100	0
464	20231214	105300	27059200	167100	167100	167100	167100	0
465	20231214	105200	27059200	167100	167100	167100	167100	0
466	20231214	105100	27059200	167100	167100	167100	167100	0
467	20231214	105000	27059200	167100	167100	167100	167100	1
468	20231214	104900	26892100	167100	167100	167100	167100	0
469	20231214	104800	26892100	167100	167100	167100	167100	0
470	20231214	104700	26892100	167100	167100	167100	167100	0
471	20231214	104600	26892100	167100	167100	167100	167100	1
472	20231214	104500	26725000	167100	167100	167100	167100	0
473	20231214	104400	26725000	167100	167100	167100	167100	0
474	20231214	104300	26725000	167100	167100	167100	167100	0
475	20231214	104200	26725000	167100	167100	167100	167100	0
476	20231214	104100	26725000	167100	167100	167100	167100	0
477	20231214	104000	26725000	167100	167100	167100	167100	0
478	20231214	103900	26725000	167100	167100	167100	167100	0
479	20231214	103800	26725000	167100	167100	167100	167100	0
480	20231214	103700	26725000	167100	167100	167100	167100	0
481	20231214	103600	26725000	167100	167100	167100	167100	0
482	20231214	103500	26725000	167100	167100	167100	167100	0
483	20231214	103400	26725000	167100	167100	167100	167100	0
484	20231214	103300	26725000	167100	167100	167100	167100	0
485	20231214	103200	26725000	167100	167100	167100	167100	0
486	20231214	103100	26725000	167100	167100	167100	167100	0
487	20231214	103000	26725000	167100	167100	167100	167100	0
488	20231214	102900	26725000	167100	167100	167100	167100	0
489	20231214	102800	26725000	167100	167100	167100	167100	0
490	20231214	102700	26725000	167100	167100	167100	167100	0
491	20231214	102600	26725000	167100	167100	167100	167100	0
492	20231214	102500	26725000	167100	167100	167100	167100	0
493	20231214	102400	26725000	167100	167100	167100	167100	0
494	20231214	102300	26725000	167100	167100	167100	167100	1
495	20231214	102200	26557900	167100	167100	167100	167100	0
496	20231214	102100	26557900	167100	167100	167100	167100	0
497	20231214	102000	26557900	167100	167100	167100	167100	0
498	20231214	101900	26557900	167100	167100	167100	167100	0
499	20231214	101800	26557900	167100	167100	167100	167100	0
500	20231214	101700	26557900	167100	167100	167100	167100	0
501	20231214	101600	26557900	167100	167100	167100	167100	1
502	20231214	101500	26390800	167200	167200	167200	167200	0
503	20231214	101400	26390800	167200	167200	167200	167200	0
504	20231214	101300	26390800	167200	167200	167200	167200	0
505	20231214	101200	26390800	167200	167200	167200	167200	0
506	20231214	101100	26390800	167200	167200	167200	167200	0
507	20231214	101000	26390800	167200	167200	167200	167200	0
508	20231214	100900	26390800	167200	167200	167200	167200	0
509	20231214	100800	26390800	167200	167200	167200	167200	0
510	20231214	100700	26390800	167200	167200	167200	167200	0
511	20231214	100600	26390800	167200	167200	167200	167200	0
512	20231214	100500	26390800	167200	167200	167200	167200	0
513	20231214	100400	26390800	167200	167200	167200	167200	0
514	20231214	100300	26390800	167200	167200	167200	167200	0
515	20231214	100200	26390800	167200	167200	167200	167200	0
516	20231214	100100	26390800	167200	167200	167200	167200	0
517	20231214	100000	26390800	167200	167200	167200	167200	0
518	20231214	095900	26390800	167200	167200	167200	167200	1
519	20231214	095800	26223600	167200	167200	167200	167200	0
520	20231214	095700	26223600	167200	167200	167200	167200	0
521	20231214	095600	26223600	167200	167200	167200	167200	0
522	20231214	095500	26223600	167200	167200	167200	167200	0
523	20231214	095400	26223600	167200	167200	167200	167200	0
524	20231214	095300	26223600	167200	167200	167200	167200	0
525	20231214	095200	26223600	167200	167200	167200	167200	0
526	20231214	095100	26223600	167200	167200	167200	167200	0
527	20231214	095000	26223600	167200	167200	167200	167200	1
528	20231214	094900	26056400	167200	167200	167200	167200	0
529	20231214	094800	26056400	167200	167200	167200	167200	0
530	20231214	094700	26056400	167200	167200	167200	167200	0
531	20231214	094600	26056400	167200	167200	167200	167200	1
532	20231214	094500	25889200	167200	167200	167200	167200	0
533	20231214	094400	25889200	167200	167200	167200	167200	1
534	20231214	094300	25722000	167200	167200	167200	167200	0
535	20231214	094200	25722000	167200	167200	167200	167200	0
536	20231214	094100	25722000	167200	167200	167200	167200	0
537	20231214	094000	25722000	167200	167200	167200	167200	0
538	20231214	093900	25722000	167200	167200	167200	167200	0
539	20231214	093800	25722000	167200	167200	167200	167200	0
540	20231214	093700	25722000	167200	167200	167200	167200	1
541	20231214	093600	25554800	167200	167200	167200	167200	0
542	20231214	093500	25554800	167200	166800	167200	166800	2
543	20231214	093400	25220800	166800	166800	166800	166800	0
544	20231214	093300	25220800	166800	166800	166800	166800	0
545	20231214	093200	25220800	166800	166800	166800	166800	0
546	20231214	093100	25220800	166800	166800	166800	166800	1
547	20231214	093000	25054000	167200	167200	167200	167200	0
548	20231214	092900	25054000	167200	167200	167200	167200	0
549	20231214	092800	25054000	167200	166700	167200	166700	4
550	20231214	092700	24386700	166500	166500	166500	166500	0
551	20231214	092600	24386700	166500	166500	166500	166500	4
552	20231214	092500	23720700	166600	166600	166600	166600	2
553	20231214	092400	23387500	167300	167200	167300	167200	4
554	20231214	092300	22718500	167200	167200	167200	167200	0
555	20231214	092200	22718500	167200	167200	167200	167200	0
556	20231214	092100	22718500	167200	167200	167200	167200	0
557	20231214	092000	22718500	167200	167200	167200	167200	0
558	20231214	091900	22718500	167200	167200	167200	167200	1
559	20231214	091800	22551300	167300	167300	167300	167300	0
560	20231214	091700	22551300	167300	166900	167300	166900	52
561	20231214	091600	13863400	167500	167500	167500	167500	0
562	20231214	091500	13863400	167500	167500	167500	167500	0
563	20231214	091400	13863400	167500	167500	167500	167500	0
564	20231214	091300	13863400	167500	167500	167500	167500	0
565	20231214	091200	13863400	167500	167500	167500	167500	0
566	20231214	091100	13863400	167500	167500	167500	167500	0
567	20231214	091000	13863400	167500	167500	167500	167500	0
568	20231214	090900	13863400	167500	167500	167500	167500	0
569	20231214	090800	13863400	167500	167500	167500	167500	0
570	20231214	090700	13863400	167500	167500	167500	167500	0
571	20231214	090600	13863400	167500	167400	167500	167400	6
572	20231214	090500	12858600	167400	167000	167400	167000	64
573	20231214	090400	2169800	167000	167000	167000	167000	0
574	20231214	090300	2169800	167000	167000	167000	167000	4
575	20231214	090200	1501800	167000	167000	167000	167000	0
576	20231214	090100	1501800	167000	167000	167000	167000	0
577	20231214	090000	1501800	167000	167000	167000	166700	9