KissMeData/000650/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	183100	2042150	47450	47450	47450	47450	2
3	20231228	183000	2042150	47450	47450	47450	47450	0
4	20231228	182900	2042150	47450	47450	47450	47450	0
5	20231228	182800	2042150	47450	47450	47450	47450	0
6	20231228	182700	2042150	47450	47450	47450	47450	0
7	20231228	182600	2042150	47450	47450	47450	47450	0
8	20231228	182500	2042150	47450	47450	47450	47450	0
9	20231228	182400	2042150	47450	47450	47450	47450	0
10	20231228	182300	2042150	47450	47450	47450	47450	0
11	20231228	182200	2042150	47450	47450	47450	47450	0
12	20231228	182100	2042150	47450	47450	47450	47450	0
13	20231228	182000	2042150	47450	47450	47450	47450	0
14	20231228	181900	2042150	47450	47450	47450	47450	0
15	20231228	181800	2042150	47450	47450	47450	47450	0
16	20231228	181700	2042150	47450	47450	47450	47450	0
17	20231228	181600	2042150	47450	47450	47450	47450	0
18	20231228	181500	2042150	47450	47450	47450	47450	0
19	20231228	181400	2042150	47450	47450	47450	47450	0
20	20231228	181300	2042150	47450	47450	47450	47450	0
21	20231228	181200	2042150	47450	47450	47450	47450	0
22	20231228	181100	2042150	47450	47450	47450	47450	0
23	20231228	181000	2042150	47450	47450	47450	47450	0
24	20231228	180900	2042150	47450	47450	47450	47450	0
25	20231228	180800	2042150	47450	47450	47450	47450	0
26	20231228	180700	2042150	47450	47450	47450	47450	0
27	20231228	180600	2042150	47450	47450	47450	47450	0
28	20231228	180500	2042150	47450	47450	47450	47450	0
29	20231228	180400	2042150	47450	47450	47450	47450	0
30	20231228	180300	2042150	47450	47450	47450	47450	0
31	20231228	180200	2042150	47450	47450	47450	47450	0
32	20231228	180100	2042150	47450	47450	47450	47450	2
33	20231228	180000	2042150	47450	47450	47450	47450	0
34	20231228	175900	2042150	47450	47450	47450	47450	0
35	20231228	175800	2042150	47450	47450	47450	47450	0
36	20231228	175700	2042150	47450	47450	47450	47450	0
37	20231228	175600	2042150	47450	47450	47450	47450	0
38	20231228	175500	2042150	47450	47450	47450	47450	0
39	20231228	175400	2042150	47450	47450	47450	47450	0
40	20231228	175300	2042150	47450	47450	47450	47450	0
41	20231228	175200	2042150	47450	47450	47450	47450	0
42	20231228	175100	2042150	47450	47450	47450	47450	0
43	20231228	175000	2042150	47450	47450	47450	47450	0
44	20231228	174900	2042150	47450	47450	47450	47450	0
45	20231228	174800	2042150	47450	47450	47450	47450	0
46	20231228	174700	2042150	47450	47450	47450	47450	0
47	20231228	174600	2042150	47450	47450	47450	47450	0
48	20231228	174500	2042150	47450	47450	47450	47450	0
49	20231228	174400	2042150	47450	47450	47450	47450	0
50	20231228	174300	2042150	47450	47450	47450	47450	0
51	20231228	174200	2042150	47450	47450	47450	47450	0
52	20231228	174100	2042150	47450	47450	47450	47450	0
53	20231228	174000	2042150	47450	47450	47450	47450	0
54	20231228	173900	2042150	47450	47450	47450	47450	0
55	20231228	173800	2042150	47450	47450	47450	47450	0
56	20231228	173700	2042150	47450	47450	47450	47450	0
57	20231228	173600	2042150	47450	47450	47450	47450	0
58	20231228	173500	2042150	47450	47450	47450	47450	0
59	20231228	173400	2042150	47450	47450	47450	47450	0
60	20231228	173300	2042150	47450	47450	47450	47450	0
61	20231228	173200	2042150	47450	47450	47450	47450	0
62	20231228	173100	2042150	47450	47450	47450	47450	2
63	20231228	173000	2042150	47450	47450	47450	47450	0
64	20231228	172900	2042150	47450	47450	47450	47450	0
65	20231228	172800	2042150	47450	47450	47450	47450	0
66	20231228	172700	2042150	47450	47450	47450	47450	0
67	20231228	172600	2042150	47450	47450	47450	47450	0
68	20231228	172500	2042150	47450	47450	47450	47450	0
69	20231228	172400	2042150	47450	47450	47450	47450	0
70	20231228	172300	2042150	47450	47450	47450	47450	0
71	20231228	172200	2042150	47450	47450	47450	47450	0
72	20231228	172100	2042150	47450	47450	47450	47450	0
73	20231228	172000	2042150	47450	47450	47450	47450	0
74	20231228	171900	2042150	47450	47450	47450	47450	0
75	20231228	171800	2042150	47450	47450	47450	47450	0
76	20231228	171700	2042150	47450	47450	47450	47450	0
77	20231228	171600	2042150	47450	47450	47450	47450	0
78	20231228	171500	2042150	47450	47450	47450	47450	0
79	20231228	171400	2042150	47450	47450	47450	47450	0
80	20231228	171300	2042150	47450	47450	47450	47450	0
81	20231228	171200	2042150	47450	47450	47450	47450	0
82	20231228	171100	2042150	47450	47450	47450	47450	0
83	20231228	171000	2042150	47450	47450	47450	47450	0
84	20231228	170900	2042150	47450	47450	47450	47450	0
85	20231228	170800	2042150	47450	47450	47450	47450	0
86	20231228	170700	2042150	47450	47450	47450	47450	0
87	20231228	170600	2042150	47450	47450	47450	47450	0
88	20231228	170500	2042150	47450	47450	47450	47450	0
89	20231228	170400	2042150	47450	47450	47450	47450	0
90	20231228	170300	2042150	47450	47450	47450	47450	0
91	20231228	170200	2042150	47450	47450	47450	47450	0
92	20231228	170100	2042150	47450	47450	47450	47450	2
93	20231228	170000	2042150	47450	47450	47450	47450	0
94	20231228	165900	2042150	47450	47450	47450	47450	0
95	20231228	165800	2042150	47450	47450	47450	47450	0
96	20231228	165700	2042150	47450	47450	47450	47450	0
97	20231228	165600	2042150	47450	47450	47450	47450	0
98	20231228	165500	2042150	47450	47450	47450	47450	0
99	20231228	165400	2042150	47450	47450	47450	47450	0
100	20231228	165300	2042150	47450	47450	47450	47450	0
101	20231228	165200	2042150	47450	47450	47450	47450	0
102	20231228	165100	2042150	47450	47450	47450	47450	0
103	20231228	165000	2042150	47450	47450	47450	47450	0
104	20231228	164900	2042150	47450	47450	47450	47450	0
105	20231228	164800	2042150	47450	47450	47450	47450	0
106	20231228	164700	2042150	47450	47450	47450	47450	0
107	20231228	164600	2042150	47450	47450	47450	47450	0
108	20231228	164500	2042150	47450	47450	47450	47450	0
109	20231228	164400	2042150	47450	47450	47450	47450	0
110	20231228	164300	2042150	47450	47450	47450	47450	0
111	20231228	164200	2042150	47450	47450	47450	47450	0
112	20231228	164100	2042150	47450	47450	47450	47450	0
113	20231228	164000	2042150	47450	47450	47450	47450	0
114	20231228	163900	2042150	47450	47450	47450	47450	0
115	20231228	163800	2042150	47450	47450	47450	47450	0
116	20231228	163700	2042150	47450	47450	47450	47450	0
117	20231228	163600	2042150	47450	47450	47450	47450	0
118	20231228	163500	2042150	47450	47450	47450	47450	0
119	20231228	163400	2042150	47450	47450	47450	47450	0
120	20231228	163300	2042150	47450	47450	47450	47450	0
121	20231228	163200	2042150	47450	47450	47450	47450	0
122	20231228	163100	2042150	47450	47450	47450	47450	2
123	20231228	163000	2042150	47450	47450	47450	47450	0
124	20231228	162900	2042150	47450	47450	47450	47450	0
125	20231228	162800	2042150	47450	47450	47450	47450	0
126	20231228	162700	2042150	47450	47450	47450	47450	0
127	20231228	162600	2042150	47450	47450	47450	47450	0
128	20231228	162500	2042150	47450	47450	47450	47450	0
129	20231228	162400	2042150	47450	47450	47450	47450	0
130	20231228	162300	2042150	47450	47450	47450	47450	0
131	20231228	162200	2042150	47450	47450	47450	47450	0
132	20231228	162100	2042150	47450	47450	47450	47450	0
133	20231228	162000	2042150	47450	47450	47450	47450	0
134	20231228	161900	2042150	47450	47450	47450	47450	0
135	20231228	161800	2042150	47450	47450	47450	47450	0
136	20231228	161700	2042150	47450	47450	47450	47450	0
137	20231228	161600	2042150	47450	47450	47450	47450	0
138	20231228	161500	2042150	47450	47450	47450	47450	0
139	20231228	161400	2042150	47450	47450	47450	47450	0
140	20231228	161300	2042150	47450	47450	47450	47450	0
141	20231228	161200	2042150	47450	47450	47450	47450	0
142	20231228	161100	2042150	47450	47450	47450	47450	0
143	20231228	161000	2042150	47450	47450	47450	47450	0
144	20231228	160900	2042150	47450	47450	47450	47450	0
145	20231228	160800	2042150	47450	47450	47450	47450	0
146	20231228	160700	2042150	47450	47450	47450	47450	0
147	20231228	160600	2042150	47450	47450	47450	47450	0
148	20231228	160500	2042150	47450	47450	47450	47450	0
149	20231228	160400	2042150	47450	47450	47450	47450	0
150	20231228	160300	2042150	47450	47450	47450	47450	0
151	20231228	160200	2042150	47450	47450	47450	47450	0
152	20231228	160100	2042150	47450	47450	47450	47450	2
153	20231228	160000	2042150	47450	47450	47450	47450	0
154	20231228	155900	2042150	47450	47450	47450	47450	0
155	20231228	155800	2042150	47450	47450	47450	47450	0
156	20231228	155700	2042150	47450	47450	47450	47450	0
157	20231228	155600	2042150	47450	47450	47450	47450	0
158	20231228	155500	2042150	47450	47450	47450	47450	0
159	20231228	155400	2042150	47450	47450	47450	47450	0
160	20231228	155300	2042150	47450	47450	47450	47450	0
161	20231228	155200	2042150	47450	47450	47450	47450	0
162	20231228	155100	2042150	47450	47450	47450	47450	0
163	20231228	155000	2042150	47450	47450	47450	47450	0
164	20231228	154900	2042150	47450	47450	47450	47450	0
165	20231228	154800	2042150	47450	47450	47450	47450	0
166	20231228	154700	2042150	47450	47450	47450	47450	0
167	20231228	154600	2042150	47450	47450	47450	47450	0
168	20231228	154500	2042150	47450	47450	47450	47450	0
169	20231228	154400	2042150	47450	47450	47450	47450	0
170	20231228	154300	2042150	47450	47450	47450	47450	0
171	20231228	154200	2042150	47450	47450	47450	47450	0
172	20231228	154100	2042150	47450	47450	47450	47450	0
173	20231228	154000	2042150	47450	47450	47450	47450	0
174	20231228	153900	2042150	47450	47450	47450	47450	0
175	20231228	153800	2042150	47450	47450	47450	47450	0
176	20231228	153700	2042150	47450	47450	47450	47450	0
177	20231228	153600	2042150	47450	47450	47450	47450	0
178	20231228	153500	2042150	47450	47450	47450	47450	0
179	20231228	153400	2042150	47450	47450	47450	47450	0
180	20231228	153300	2042150	47450	47450	47450	47450	0
181	20231228	153200	2042150	47450	47450	47450	47450	0
182	20231228	153100	2042150	47450	47450	47450	47450	2
183	20231228	153000	2042150	47450	47450	47450	47450	2
184	20231228	152900	1947250	47450	47450	47450	47450	0
185	20231228	152800	1947250	47450	47450	47450	47450	0
186	20231228	152700	1947250	47450	47450	47450	47450	0
187	20231228	152600	1947250	47450	47450	47450	47450	0
188	20231228	152500	1947250	47450	47450	47450	47450	0
189	20231228	152400	1947250	47450	47450	47450	47450	0
190	20231228	152300	1947250	47450	47450	47450	47450	0
191	20231228	152200	1947250	47450	47450	47450	47450	0
192	20231228	152100	1947250	47450	47450	47450	47450	0
193	20231228	152000	1947250	47450	47450	47450	47450	0
194	20231228	151900	1947250	47450	47450	47450	47450	0
195	20231228	151800	1947250	47450	47450	47450	47450	0
196	20231228	151700	1947250	47450	47450	47450	47450	0
197	20231228	151600	1947250	47450	47450	47450	47450	0
198	20231228	151500	1947250	47450	47450	47450	47450	0
199	20231228	151400	1947250	47450	47450	47450	47450	0
200	20231228	151300	1947250	47450	47450	47450	47450	0
201	20231228	151200	1947250	47450	47450	47450	47450	0
202	20231228	151100	1947250	47450	47450	47450	47450	0
203	20231228	151000	1947250	47450	47450	47450	47450	0
204	20231228	150900	1947250	47450	47450	47450	47450	0
205	20231228	150800	1947250	47450	47450	47450	47450	0
206	20231228	150700	1947250	47450	47450	47450	47450	0
207	20231228	150600	1947250	47450	47450	47450	47450	0
208	20231228	150500	1947250	47450	47450	47450	47450	4
209	20231228	150400	1757450	47550	47550	47550	47550	1
210	20231228	150300	1709900	47300	47300	47300	47300	0
211	20231228	150200	1709900	47300	47300	47300	47300	0
212	20231228	150100	1709900	47300	47300	47300	47300	0
213	20231228	150000	1709900	47300	47300	47300	47300	0
214	20231228	145900	1709900	47300	47300	47300	47300	0
215	20231228	145800	1709900	47300	47300	47300	47300	0
216	20231228	145700	1709900	47300	47300	47300	47300	0
217	20231228	145600	1709900	47300	47300	47300	47300	0
218	20231228	145500	1709900	47300	47300	47300	47300	0
219	20231228	145400	1709900	47300	47300	47300	47300	0
220	20231228	145300	1709900	47300	47300	47300	47300	0
221	20231228	145200	1709900	47300	47300	47300	47300	0
222	20231228	145100	1709900	47300	47300	47300	47300	0
223	20231228	145000	1709900	47300	47300	47300	47300	0
224	20231228	144900	1709900	47300	47300	47300	47300	0
225	20231228	144800	1709900	47300	47300	47300	47300	0
226	20231228	144700	1709900	47300	47300	47300	47300	0
227	20231228	144600	1709900	47300	47300	47300	47300	0
228	20231228	144500	1709900	47300	47300	47300	47300	0
229	20231228	144400	1709900	47300	47300	47300	47300	0
230	20231228	144300	1709900	47300	47300	47300	47300	0
231	20231228	144200	1709900	47300	47300	47300	47300	0
232	20231228	144100	1709900	47300	47300	47300	47300	0
233	20231228	144000	1709900	47300	47300	47300	47300	0
234	20231228	143900	1709900	47300	47300	47300	47300	0
235	20231228	143800	1709900	47300	47300	47300	47300	0
236	20231228	143700	1709900	47300	47300	47300	47300	0
237	20231228	143600	1709900	47300	47300	47300	47300	0
238	20231228	143500	1709900	47300	47300	47300	47300	0
239	20231228	143400	1709900	47300	47300	47300	47300	0
240	20231228	143300	1709900	47300	47300	47300	47300	0
241	20231228	143200	1709900	47300	47300	47300	47300	0
242	20231228	143100	1709900	47300	47300	47300	47300	0
243	20231228	143000	1709900	47300	47300	47300	47300	0
244	20231228	142900	1709900	47300	47300	47300	47300	0
245	20231228	142800	1709900	47300	47300	47300	47300	0
246	20231228	142700	1709900	47300	47300	47300	47300	0
247	20231228	142600	1709900	47300	47300	47300	47300	0
248	20231228	142500	1709900	47300	47300	47300	47300	0
249	20231228	142400	1709900	47300	47300	47300	47300	0
250	20231228	142300	1709900	47300	47300	47300	47300	0
251	20231228	142200	1709900	47300	47300	47300	47300	0
252	20231228	142100	1709900	47300	47300	47300	47300	0
253	20231228	142000	1709900	47300	47300	47300	47300	0
254	20231228	141900	1709900	47300	47300	47300	47300	0
255	20231228	141800	1709900	47300	47300	47300	47300	0
256	20231228	141700	1709900	47300	47300	47300	47300	0
257	20231228	141600	1709900	47300	47300	47300	47300	0
258	20231228	141500	1709900	47300	47300	47300	47300	0
259	20231228	141400	1709900	47300	47300	47300	47300	0
260	20231228	141300	1709900	47300	47300	47300	47300	0
261	20231228	141200	1709900	47300	47300	47300	47300	0
262	20231228	141100	1709900	47300	47300	47300	47300	0
263	20231228	141000	1709900	47300	47300	47300	47300	0
264	20231228	140900	1709900	47300	47300	47300	47300	0
265	20231228	140800	1709900	47300	47300	47300	47300	0
266	20231228	140700	1709900	47300	47300	47300	47300	0
267	20231228	140600	1709900	47300	47300	47300	47300	0
268	20231228	140500	1709900	47300	47300	47300	47300	0
269	20231228	140400	1709900	47300	47300	47300	47300	0
270	20231228	140300	1709900	47300	47300	47300	47300	0
271	20231228	140200	1709900	47300	47300	47300	47300	0
272	20231228	140100	1709900	47300	47300	47300	47300	0
273	20231228	140000	1709900	47300	47300	47300	47300	0
274	20231228	135900	1709900	47300	47300	47300	47300	0
275	20231228	135800	1709900	47300	47300	47300	47300	0
276	20231228	135700	1709900	47300	47300	47300	47300	0
277	20231228	135600	1709900	47300	47300	47300	47300	0
278	20231228	135500	1709900	47300	47300	47300	47300	0
279	20231228	135400	1709900	47300	47300	47300	47300	0
280	20231228	135300	1709900	47300	47300	47300	47300	0
281	20231228	135200	1709900	47300	47300	47300	47300	0
282	20231228	135100	1709900	47300	47300	47300	47300	0
283	20231228	135000	1709900	47300	47300	47300	47300	0
284	20231228	134900	1709900	47300	47300	47300	47300	0
285	20231228	134800	1709900	47300	47300	47300	47300	0
286	20231228	134700	1709900	47300	47300	47300	47300	0
287	20231228	134600	1709900	47300	47300	47300	47300	0
288	20231228	134500	1709900	47300	47300	47300	47300	0
289	20231228	134400	1709900	47300	47300	47300	47300	0
290	20231228	134300	1709900	47300	47300	47300	47300	0
291	20231228	134200	1709900	47300	47300	47300	47300	0
292	20231228	134100	1709900	47300	47300	47300	47300	0
293	20231228	134000	1709900	47300	47300	47300	47300	0
294	20231228	133900	1709900	47300	47300	47300	47300	0
295	20231228	133800	1709900	47300	47300	47300	47300	0
296	20231228	133700	1709900	47300	47300	47300	47300	0
297	20231228	133600	1709900	47300	47300	47300	47300	0
298	20231228	133500	1709900	47300	47300	47300	47300	0
299	20231228	133400	1709900	47300	47300	47300	47300	0
300	20231228	133300	1709900	47300	47300	47300	47300	0
301	20231228	133200	1709900	47300	47300	47300	47300	0
302	20231228	133100	1709900	47300	47300	47300	47300	2
303	20231228	133000	1615300	47300	47300	47300	47300	0
304	20231228	132900	1615300	47300	47300	47300	47300	0
305	20231228	132800	1615300	47300	47300	47300	47300	0
306	20231228	132700	1615300	47300	47300	47300	47300	0
307	20231228	132600	1615300	47300	47300	47300	47300	0
308	20231228	132500	1615300	47300	47300	47300	47300	0
309	20231228	132400	1615300	47300	47300	47300	47300	0
310	20231228	132300	1615300	47300	47300	47300	47300	0
311	20231228	132200	1615300	47300	47300	47300	47300	0
312	20231228	132100	1615300	47300	47300	47300	47300	0
313	20231228	132000	1615300	47300	47300	47300	47300	0
314	20231228	131900	1615300	47300	47300	47300	47300	0
315	20231228	131800	1615300	47300	47300	47300	47300	0
316	20231228	131700	1615300	47300	47300	47300	47300	0
317	20231228	131600	1615300	47300	47300	47300	47300	0
318	20231228	131500	1615300	47300	47300	47300	47300	0
319	20231228	131400	1615300	47300	47300	47300	47300	0
320	20231228	131300	1615300	47300	47300	47300	47300	0
321	20231228	131200	1615300	47300	47300	47300	47300	0
322	20231228	131100	1615300	47300	47300	47300	47300	0
323	20231228	131000	1615300	47300	47300	47300	47300	0
324	20231228	130900	1615300	47300	47300	47300	47300	0
325	20231228	130800	1615300	47300	47300	47300	47300	0
326	20231228	130700	1615300	47300	47300	47300	47300	0
327	20231228	130600	1615300	47300	47300	47300	47300	0
328	20231228	130500	1615300	47300	47300	47300	47300	0
329	20231228	130400	1615300	47300	47300	47300	47300	0
330	20231228	130300	1615300	47300	47300	47300	47300	0
331	20231228	130200	1615300	47300	47300	47300	47300	0
332	20231228	130100	1615300	47300	47300	47300	47300	0
333	20231228	130000	1615300	47300	47300	47300	47300	0
334	20231228	125900	1615300	47300	47300	47300	47300	0
335	20231228	125800	1615300	47300	47300	47300	47300	0
336	20231228	125700	1615300	47300	47300	47300	47300	0
337	20231228	125600	1615300	47300	47300	47300	47300	0
338	20231228	125500	1615300	47300	47300	47300	47300	0
339	20231228	125400	1615300	47300	47300	47300	47300	0
340	20231228	125300	1615300	47300	47300	47300	47300	0
341	20231228	125200	1615300	47300	47300	47300	47300	0
342	20231228	125100	1615300	47300	47300	47300	47300	0
343	20231228	125000	1615300	47300	47300	47300	47300	0
344	20231228	124900	1615300	47300	47300	47300	47300	0
345	20231228	124800	1615300	47300	47300	47300	47300	1
346	20231228	124700	1568000	47550	47550	47550	47550	0
347	20231228	124600	1568000	47550	47550	47550	47550	2
348	20231228	124500	1472900	47700	47700	47700	47700	0
349	20231228	124400	1472900	47700	47700	47700	47700	0
350	20231228	124300	1472900	47700	47700	47700	47700	0
351	20231228	124200	1472900	47700	47700	47700	47700	0
352	20231228	124100	1472900	47700	47700	47700	47700	0
353	20231228	124000	1472900	47700	47700	47700	47700	0
354	20231228	123900	1472900	47700	47700	47700	47700	0
355	20231228	123800	1472900	47700	47700	47700	47700	0
356	20231228	123700	1472900	47700	47700	47700	47700	0
357	20231228	123600	1472900	47700	47700	47700	47700	0
358	20231228	123500	1472900	47700	47700	47700	47700	0
359	20231228	123400	1472900	47700	47700	47700	47700	0
360	20231228	123300	1472900	47700	47700	47700	47700	0
361	20231228	123200	1472900	47700	47700	47700	47700	0
362	20231228	123100	1472900	47700	47700	47700	47700	0
363	20231228	123000	1472900	47700	47700	47700	47700	0
364	20231228	122900	1472900	47700	47700	47700	47700	0
365	20231228	122800	1472900	47700	47700	47700	47700	0
366	20231228	122700	1472900	47700	47700	47700	47700	0
367	20231228	122600	1472900	47700	47700	47700	47700	0
368	20231228	122500	1472900	47700	47700	47700	47700	0
369	20231228	122400	1472900	47700	47700	47700	47700	0
370	20231228	122300	1472900	47700	47700	47700	47700	0
371	20231228	122200	1472900	47700	47700	47700	47700	0
372	20231228	122100	1472900	47700	47700	47700	47700	0
373	20231228	122000	1472900	47700	47700	47700	47700	0
374	20231228	121900	1472900	47700	47700	47700	47700	0
375	20231228	121800	1472900	47700	47700	47700	47700	0
376	20231228	121700	1472900	47700	47700	47700	47700	0
377	20231228	121600	1472900	47700	47700	47700	47700	0
378	20231228	121500	1472900	47700	47700	47700	47700	0
379	20231228	121400	1472900	47700	47700	47700	47700	0
380	20231228	121300	1472900	47700	47700	47700	47700	0
381	20231228	121200	1472900	47700	47700	47700	47700	0
382	20231228	121100	1472900	47700	47700	47700	47700	0
383	20231228	121000	1472900	47700	47700	47700	47700	0
384	20231228	120900	1472900	47700	47700	47700	47700	0
385	20231228	120800	1472900	47700	47700	47700	47700	0
386	20231228	120700	1472900	47700	47700	47700	47700	0
387	20231228	120600	1472900	47700	47700	47700	47700	0
388	20231228	120500	1472900	47700	47700	47700	47700	0
389	20231228	120400	1472900	47700	47700	47700	47700	0
390	20231228	120300	1472900	47700	47700	47700	47700	0
391	20231228	120200	1472900	47700	47700	47700	47700	0
392	20231228	120100	1472900	47700	47700	47700	47700	0
393	20231228	120000	1472900	47700	47700	47700	47700	0
394	20231228	115900	1472900	47700	47700	47700	47700	0
395	20231228	115800	1472900	47700	47700	47700	47700	0
396	20231228	115700	1472900	47700	47500	47700	47500	22
397	20231228	115600	424800	47200	47200	47200	47200	0
398	20231228	115500	424800	47200	47200	47200	47200	0
399	20231228	115400	424800	47200	47200	47200	47200	0
400	20231228	115300	424800	47200	47200	47200	47200	0
401	20231228	115200	424800	47200	47200	47200	47200	0
402	20231228	115100	424800	47200	47200	47200	47200	0
403	20231228	115000	424800	47200	47200	47200	47200	0
404	20231228	114900	424800	47200	47200	47200	47200	0
405	20231228	114800	424800	47200	47200	47200	47200	0
406	20231228	114700	424800	47200	47200	47200	47200	0
407	20231228	114600	424800	47200	47200	47200	47200	0
408	20231228	114500	424800	47200	47200	47200	47200	0
409	20231228	114400	424800	47200	47200	47200	47200	0
410	20231228	114300	424800	47200	47200	47200	47200	0
411	20231228	114200	424800	47200	47200	47200	47200	0
412	20231228	114100	424800	47200	47200	47200	47200	0
413	20231228	114000	424800	47200	47200	47200	47200	0
414	20231228	113900	424800	47200	47200	47200	47200	0
415	20231228	113800	424800	47200	47200	47200	47200	1
416	20231228	113700	377600	47200	47200	47200	47200	0
417	20231228	113600	377600	47200	47200	47200	47200	0
418	20231228	113500	377600	47200	47200	47200	47200	0
419	20231228	113400	377600	47200	47200	47200	47200	0
420	20231228	113300	377600	47200	47200	47200	47200	0
421	20231228	113200	377600	47200	47200	47200	47200	0
422	20231228	113100	377600	47200	47200	47200	47200	0
423	20231228	113000	377600	47200	47200	47200	47200	0
424	20231228	112900	377600	47200	47200	47200	47200	0
425	20231228	112800	377600	47200	47200	47200	47200	0
426	20231228	112700	377600	47200	47200	47200	47200	0
427	20231228	112600	377600	47200	47200	47200	47200	0
428	20231228	112500	377600	47200	47200	47200	47200	0
429	20231228	112400	377600	47200	47200	47200	47200	0
430	20231228	112300	377600	47200	47200	47200	47200	0
431	20231228	112200	377600	47200	47200	47200	47200	0
432	20231228	112100	377600	47200	47200	47200	47200	0
433	20231228	112000	377600	47200	47200	47200	47200	0
434	20231228	111900	377600	47200	47200	47200	47200	0
435	20231228	111800	377600	47200	47200	47200	47200	0
436	20231228	111700	377600	47200	47200	47200	47200	0
437	20231228	111600	377600	47200	47200	47200	47200	0
438	20231228	111500	377600	47200	47200	47200	47200	0
439	20231228	111400	377600	47200	47200	47200	47200	0
440	20231228	111300	377600	47200	47200	47200	47200	0
441	20231228	111200	377600	47200	47200	47200	47200	0
442	20231228	111100	377600	47200	47200	47200	47200	0
443	20231228	111000	377600	47200	47200	47200	47200	0
444	20231228	110900	377600	47200	47200	47200	47200	0
445	20231228	110800	377600	47200	47200	47200	47200	0
446	20231228	110700	377600	47200	47200	47200	47200	0
447	20231228	110600	377600	47200	47200	47200	47200	0
448	20231228	110500	377600	47200	47200	47200	47200	0
449	20231228	110400	377600	47200	47200	47200	47200	0
450	20231228	110300	377600	47200	47200	47200	47200	0
451	20231228	110200	377600	47200	47200	47200	47200	0
452	20231228	110100	377600	47200	47200	47200	47200	0
453	20231228	110000	377600	47200	47200	47200	47200	0
454	20231228	105900	377600	47200	47200	47200	47200	0
455	20231228	105800	377600	47200	47200	47200	47200	0
456	20231228	105700	377600	47200	47200	47200	47200	0
457	20231228	105600	377600	47200	47200	47200	47200	0
458	20231228	105500	377600	47200	47200	47200	47200	0
459	20231228	105400	377600	47200	47200	47200	47200	0
460	20231228	105300	377600	47200	47200	47200	47200	0
461	20231228	105200	377600	47200	47200	47200	47200	0
462	20231228	105100	377600	47200	47200	47200	47200	0
463	20231228	105000	377600	47200	47200	47200	47200	0
464	20231228	104900	377600	47200	47200	47200	47200	0
465	20231228	104800	377600	47200	47200	47200	47200	0
466	20231228	104700	377600	47200	47200	47200	47200	2
467	20231228	104600	283200	47200	47200	47200	47200	0
468	20231228	104500	283200	47200	47200	47200	47200	0
469	20231228	104400	283200	47200	47200	47200	47200	0
470	20231228	104300	283200	47200	47200	47200	47200	0
471	20231228	104200	283200	47200	47200	47200	47200	0
472	20231228	104100	283200	47200	47200	47200	47200	0
473	20231228	104000	283200	47200	47200	47200	47200	0
474	20231228	103900	283200	47200	47200	47200	47200	0
475	20231228	103800	283200	47200	47200	47200	47200	0
476	20231228	103700	283200	47200	47200	47200	47200	0
477	20231228	103600	283200	47200	47200	47200	47200	0
478	20231228	103500	283200	47200	47200	47200	47200	0
479	20231228	103400	283200	47200	47200	47200	47200	0
480	20231228	103300	283200	47200	47200	47200	47200	0
481	20231228	103200	283200	47200	47200	47200	47200	0
482	20231228	103100	283200	47200	47200	47200	47200	0
483	20231228	103000	283200	47200	47200	47200	47200	0
484	20231228	102900	283200	47200	47200	47200	47200	0
485	20231228	102800	283200	47200	47200	47200	47200	0
486	20231228	102700	283200	47200	47200	47200	47200	0
487	20231228	102600	283200	47200	47200	47200	47200	0
488	20231228	102500	283200	47200	47200	47200	47200	0
489	20231228	102400	283200	47200	47200	47200	47200	0
490	20231228	102300	283200	47200	47200	47200	47200	0
491	20231228	102200	283200	47200	47200	47200	47200	6
492	20231228	102100	0	47200	47200	47200	47200	0
493	20231228	102000	0	47200	47200	47200	47200	0
494	20231228	101900	0	47200	47200	47200	47200	0
495	20231228	101800	0	47200	47200	47200	47200	0
496	20231228	101700	0	47200	47200	47200	47200	0
497	20231228	101600	0	47200	47200	47200	47200	0
498	20231228	101500	0	47200	47200	47200	47200	0
499	20231228	101400	0	47200	47200	47200	47200	0
500	20231228	101300	0	47200	47200	47200	47200	0
501	20231228	101200	0	47200	47200	47200	47200	0
502	20231228	101100	0	47200	47200	47200	47200	0
503	20231228	101000	0	47200	47200	47200	47200	0
504	20231228	100900	0	47200	47200	47200	47200	0
505	20231228	100800	0	47200	47200	47200	47200	0
506	20231228	100700	0	47200	47200	47200	47200	0
507	20231228	100600	0	47200	47200	47200	47200	0
508	20231228	100500	0	47200	47200	47200	47200	0
509	20231228	100400	0	47200	47200	47200	47200	0
510	20231228	100300	0	47200	47200	47200	47200	0
511	20231228	100200	0	47200	47200	47200	47200	0
512	20231228	100100	0	47200	47200	47200	47200	0
513	20231228	100000	0	47200	47200	47200	47200	0
514	20231228	095900	0	47200	47200	47200	47200	0
515	20231228	095800	0	47200	47200	47200	47200	0
516	20231228	095700	0	47200	47200	47200	47200	0
517	20231228	095600	0	47200	47200	47200	47200	0
518	20231228	095500	0	47200	47200	47200	47200	0
519	20231228	095400	0	47200	47200	47200	47200	0
520	20231228	095300	0	47200	47200	47200	47200	0
521	20231228	095200	0	47200	47200	47200	47200	0
522	20231228	095100	0	47200	47200	47200	47200	0
523	20231228	095000	0	47200	47200	47200	47200	0
524	20231228	094900	0	47200	47200	47200	47200	0
525	20231228	094800	0	47200	47200	47200	47200	0
526	20231228	094700	0	47200	47200	47200	47200	0
527	20231228	094600	0	47200	47200	47200	47200	0
528	20231228	094500	0	47200	47200	47200	47200	0
529	20231228	094400	0	47200	47200	47200	47200	0
530	20231228	094300	0	47200	47200	47200	47200	0
531	20231228	094200	0	47200	47200	47200	47200	0
532	20231228	094100	0	47200	47200	47200	47200	0
533	20231228	094000	0	47200	47200	47200	47200	0
534	20231228	093900	0	47200	47200	47200	47200	0
535	20231228	093800	0	47200	47200	47200	47200	0
536	20231228	093700	0	47200	47200	47200	47200	0
537	20231228	093600	0	47200	47200	47200	47200	0
538	20231228	093500	0	47200	47200	47200	47200	0
539	20231228	093400	0	47200	47200	47200	47200	0
540	20231228	093300	0	47200	47200	47200	47200	0
541	20231228	093200	0	47200	47200	47200	47200	0
542	20231228	093100	0	47200	47200	47200	47200	0
543	20231228	093000	0	47200	47200	47200	47200	0
544	20231228	092900	0	47200	47200	47200	47200	0
545	20231228	092800	0	47200	47200	47200	47200	0
546	20231228	092700	0	47200	47200	47200	47200	0
547	20231228	092600	0	47200	47200	47200	47200	0
548	20231228	092500	0	47200	47200	47200	47200	0
549	20231228	092400	0	47200	47200	47200	47200	0
550	20231228	092300	0	47200	47200	47200	47200	0
551	20231228	092200	0	47200	47200	47200	47200	0
552	20231228	092100	0	47200	47200	47200	47200	0
553	20231228	092000	0	47200	47200	47200	47200	0
554	20231228	091900	0	47200	47200	47200	47200	0
555	20231228	091800	0	47200	47200	47200	47200	0
556	20231228	091700	0	47200	47200	47200	47200	0
557	20231228	091600	0	47200	47200	47200	47200	0
558	20231228	091500	0	47200	47200	47200	47200	0
559	20231228	091400	0	47200	47200	47200	47200	0
560	20231228	091300	0	47200	47200	47200	47200	0
561	20231228	091200	0	47200	47200	47200	47200	0
562	20231228	091100	0	47200	47200	47200	47200	0
563	20231228	091000	0	47200	47200	47200	47200	0
564	20231228	090900	0	47200	47200	47200	47200	0
565	20231228	090800	0	47200	47200	47200	47200	0
566	20231228	090700	0	47200	47200	47200	47200	0
567	20231228	090600	0	47200	47200	47200	47200	0
568	20231228	090500	0	47200	47200	47200	47200	0
569	20231228	090400	0	47200	47200	47200	47200	0
570	20231228	090300	0	47200	47200	47200	47200	0
571	20231228	090200	0	47200	47200	47200	47200	0
572	20231228	090100	0	47200	47200	47200	47200	0
573	20231228	090000	0	47200	47200	47200	47200	0