KissMeData/011390/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	185500	55149900	62700	62700	62700	62700	3
3	20231226	185400	55149900	62700	62700	62700	62700	0
4	20231226	185300	55149900	62700	62700	62700	62700	0
5	20231226	185200	55149900	62700	62700	62700	62700	0
6	20231226	185100	55149900	62700	62700	62700	62700	0
7	20231226	185000	55149900	62700	62700	62700	62700	0
8	20231226	184900	55149900	62700	62700	62700	62700	0
9	20231226	184800	55149900	62700	62700	62700	62700	0
10	20231226	184700	55149900	62700	62700	62700	62700	0
11	20231226	184600	55149900	62700	62700	62700	62700	0
12	20231226	184500	55149900	62700	62700	62700	62700	0
13	20231226	184400	55149900	62700	62700	62700	62700	0
14	20231226	184300	55149900	62700	62700	62700	62700	0
15	20231226	184200	55149900	62700	62700	62700	62700	0
16	20231226	184100	55149900	62700	62700	62700	62700	0
17	20231226	184000	55149900	62700	62700	62700	62700	0
18	20231226	183900	55149900	62700	62700	62700	62700	0
19	20231226	183800	55149900	62700	62700	62700	62700	0
20	20231226	183700	55149900	62700	62700	62700	62700	0
21	20231226	183600	55149900	62700	62700	62700	62700	0
22	20231226	183500	55149900	62700	62700	62700	62700	0
23	20231226	183400	55149900	62700	62700	62700	62700	0
24	20231226	183300	55149900	62700	62700	62700	62700	0
25	20231226	183200	55149900	62700	62700	62700	62700	0
26	20231226	183100	55149900	62700	62700	62700	62700	0
27	20231226	183000	55149900	62700	62700	62700	62700	0
28	20231226	182900	55149900	62700	62700	62700	62700	0
29	20231226	182800	55149900	62700	62700	62700	62700	0
30	20231226	182700	55149900	62700	62700	62700	62700	0
31	20231226	182600	55149900	62700	62700	62700	62700	0
32	20231226	182500	55149900	62700	62700	62700	62700	3
33	20231226	182400	55149900	62700	62700	62700	62700	0
34	20231226	182300	55149900	62700	62700	62700	62700	0
35	20231226	182200	55149900	62700	62700	62700	62700	0
36	20231226	182100	55149900	62700	62700	62700	62700	0
37	20231226	182000	55149900	62700	62700	62700	62700	0
38	20231226	181900	55149900	62700	62700	62700	62700	0
39	20231226	181800	55149900	62700	62700	62700	62700	0
40	20231226	181700	55149900	62700	62700	62700	62700	0
41	20231226	181600	55149900	62700	62700	62700	62700	0
42	20231226	181500	55149900	62700	62700	62700	62700	0
43	20231226	181400	55149900	62700	62700	62700	62700	0
44	20231226	181300	55149900	62700	62700	62700	62700	0
45	20231226	181200	55149900	62700	62700	62700	62700	0
46	20231226	181100	55149900	62700	62700	62700	62700	0
47	20231226	181000	55149900	62700	62700	62700	62700	0
48	20231226	180900	55149900	62700	62700	62700	62700	0
49	20231226	180800	55149900	62700	62700	62700	62700	0
50	20231226	180700	55149900	62700	62700	62700	62700	0
51	20231226	180600	55149900	62700	62700	62700	62700	0
52	20231226	180500	55149900	62700	62700	62700	62700	0
53	20231226	180400	55149900	62700	62700	62700	62700	0
54	20231226	180300	55149900	62700	62700	62700	62700	0
55	20231226	180200	55149900	62700	62700	62700	62700	0
56	20231226	180100	55149900	62700	62700	62700	62700	0
57	20231226	180000	55149900	62700	62700	62700	62700	0
58	20231226	175900	55149900	62700	62700	62700	62700	0
59	20231226	175800	55149900	62700	62700	62700	62700	0
60	20231226	175700	55149900	62700	62700	62700	62700	0
61	20231226	175600	55149900	62700	62700	62700	62700	0
62	20231226	175500	55149900	62700	62700	62700	62700	3
63	20231226	175400	55149900	62700	62700	62700	62700	0
64	20231226	175300	55149900	62700	62700	62700	62700	0
65	20231226	175200	55149900	62700	62700	62700	62700	0
66	20231226	175100	55149900	62700	62700	62700	62700	0
67	20231226	175000	55149900	62700	62700	62700	62700	0
68	20231226	174900	55149900	62700	62700	62700	62700	0
69	20231226	174800	55149900	62700	62700	62700	62700	0
70	20231226	174700	55149900	62700	62700	62700	62700	0
71	20231226	174600	55149900	62700	62700	62700	62700	0
72	20231226	174500	55149900	62700	62700	62700	62700	0
73	20231226	174400	55149900	62700	62700	62700	62700	0
74	20231226	174300	55149900	62700	62700	62700	62700	0
75	20231226	174200	55149900	62700	62700	62700	62700	0
76	20231226	174100	55149900	62700	62700	62700	62700	0
77	20231226	174000	55149900	62700	62700	62700	62700	0
78	20231226	173900	55149900	62700	62700	62700	62700	0
79	20231226	173800	55149900	62700	62700	62700	62700	0
80	20231226	173700	55149900	62700	62700	62700	62700	0
81	20231226	173600	55149900	62700	62700	62700	62700	0
82	20231226	173500	55149900	62700	62700	62700	62700	0
83	20231226	173400	55149900	62700	62700	62700	62700	0
84	20231226	173300	55149900	62700	62700	62700	62700	0
85	20231226	173200	55149900	62700	62700	62700	62700	0
86	20231226	173100	55149900	62700	62700	62700	62700	0
87	20231226	173000	55149900	62700	62700	62700	62700	0
88	20231226	172900	55149900	62700	62700	62700	62700	0
89	20231226	172800	55149900	62700	62700	62700	62700	0
90	20231226	172700	55149900	62700	62700	62700	62700	0
91	20231226	172600	55149900	62700	62700	62700	62700	0
92	20231226	172500	55149900	62700	62700	62700	62700	3
93	20231226	172400	55149900	62700	62700	62700	62700	0
94	20231226	172300	55149900	62700	62700	62700	62700	0
95	20231226	172200	55149900	62700	62700	62700	62700	0
96	20231226	172100	55149900	62700	62700	62700	62700	0
97	20231226	172000	55149900	62700	62700	62700	62700	0
98	20231226	171900	55149900	62700	62700	62700	62700	0
99	20231226	171800	55149900	62700	62700	62700	62700	0
100	20231226	171700	55149900	62700	62700	62700	62700	0
101	20231226	171600	55149900	62700	62700	62700	62700	0
102	20231226	171500	55149900	62700	62700	62700	62700	0
103	20231226	171400	55149900	62700	62700	62700	62700	0
104	20231226	171300	55149900	62700	62700	62700	62700	0
105	20231226	171200	55149900	62700	62700	62700	62700	0
106	20231226	171100	55149900	62700	62700	62700	62700	0
107	20231226	171000	55149900	62700	62700	62700	62700	0
108	20231226	170900	55149900	62700	62700	62700	62700	0
109	20231226	170800	55149900	62700	62700	62700	62700	0
110	20231226	170700	55149900	62700	62700	62700	62700	0
111	20231226	170600	55149900	62700	62700	62700	62700	0
112	20231226	170500	55149900	62700	62700	62700	62700	0
113	20231226	170400	55149900	62700	62700	62700	62700	0
114	20231226	170300	55149900	62700	62700	62700	62700	0
115	20231226	170200	55149900	62700	62700	62700	62700	0
116	20231226	170100	55149900	62700	62700	62700	62700	0
117	20231226	170000	55149900	62700	62700	62700	62700	0
118	20231226	165900	55149900	62700	62700	62700	62700	0
119	20231226	165800	55149900	62700	62700	62700	62700	0
120	20231226	165700	55149900	62700	62700	62700	62700	0
121	20231226	165600	55149900	62700	62700	62700	62700	0
122	20231226	165500	55149900	62700	62700	62700	62700	3
123	20231226	165400	55149900	62700	62700	62700	62700	0
124	20231226	165300	55149900	62700	62700	62700	62700	0
125	20231226	165200	55149900	62700	62700	62700	62700	0
126	20231226	165100	55149900	62700	62700	62700	62700	0
127	20231226	165000	55149900	62700	62700	62700	62700	0
128	20231226	164900	55149900	62700	62700	62700	62700	0
129	20231226	164800	55149900	62700	62700	62700	62700	0
130	20231226	164700	55149900	62700	62700	62700	62700	0
131	20231226	164600	55149900	62700	62700	62700	62700	0
132	20231226	164500	55149900	62700	62700	62700	62700	0
133	20231226	164400	55149900	62700	62700	62700	62700	0
134	20231226	164300	55149900	62700	62700	62700	62700	0
135	20231226	164200	55149900	62700	62700	62700	62700	0
136	20231226	164100	55149900	62700	62700	62700	62700	0
137	20231226	164000	55149900	62700	62700	62700	62700	0
138	20231226	163900	55149900	62700	62700	62700	62700	0
139	20231226	163800	55149900	62700	62700	62700	62700	0
140	20231226	163700	55149900	62700	62700	62700	62700	0
141	20231226	163600	55149900	62700	62700	62700	62700	0
142	20231226	163500	55149900	62700	62700	62700	62700	0
143	20231226	163400	55149900	62700	62700	62700	62700	0
144	20231226	163300	55149900	62700	62700	62700	62700	0
145	20231226	163200	55149900	62700	62700	62700	62700	0
146	20231226	163100	55149900	62700	62700	62700	62700	0
147	20231226	163000	55149900	62700	62700	62700	62700	0
148	20231226	162900	55149900	62700	62700	62700	62700	0
149	20231226	162800	55149900	62700	62700	62700	62700	0
150	20231226	162700	55149900	62700	62700	62700	62700	0
151	20231226	162600	55149900	62700	62700	62700	62700	0
152	20231226	162500	55149900	62700	62700	62700	62700	3
153	20231226	162400	55149900	62700	62700	62700	62700	0
154	20231226	162300	55149900	62700	62700	62700	62700	0
155	20231226	162200	55149900	62700	62700	62700	62700	0
156	20231226	162100	55149900	62700	62700	62700	62700	0
157	20231226	162000	55149900	62700	62700	62700	62700	0
158	20231226	161900	55149900	62700	62700	62700	62700	0
159	20231226	161800	55149900	62700	62700	62700	62700	0
160	20231226	161700	55149900	62700	62700	62700	62700	0
161	20231226	161600	55149900	62700	62700	62700	62700	0
162	20231226	161500	55149900	62700	62700	62700	62700	0
163	20231226	161400	55149900	62700	62700	62700	62700	0
164	20231226	161300	55149900	62700	62700	62700	62700	0
165	20231226	161200	55149900	62700	62700	62700	62700	0
166	20231226	161100	55149900	62700	62700	62700	62700	0
167	20231226	161000	55149900	62700	62700	62700	62700	0
168	20231226	160900	55149900	62700	62700	62700	62700	0
169	20231226	160800	55149900	62700	62700	62700	62700	0
170	20231226	160700	55149900	62700	62700	62700	62700	0
171	20231226	160600	55149900	62700	62700	62700	62700	0
172	20231226	160500	55149900	62700	62700	62700	62700	0
173	20231226	160400	55149900	62700	62700	62700	62700	0
174	20231226	160300	55149900	62700	62700	62700	62700	0
175	20231226	160200	55149900	62700	62700	62700	62700	0
176	20231226	160100	55149900	62700	62700	62700	62700	0
177	20231226	160000	55149900	62700	62700	62700	62700	0
178	20231226	155900	55149900	62700	62700	62700	62700	0
179	20231226	155800	55149900	62700	62700	62700	62700	0
180	20231226	155700	55149900	62700	62700	62700	62700	0
181	20231226	155600	55149900	62700	62700	62700	62700	0
182	20231226	155500	55149900	62700	62700	62700	62700	3
183	20231226	155400	55149900	62700	62700	62700	62700	0
184	20231226	155300	55149900	62700	62700	62700	62700	0
185	20231226	155200	55149900	62700	62700	62700	62700	0
186	20231226	155100	55149900	62700	62700	62700	62700	0
187	20231226	155000	55149900	62700	62700	62700	62700	0
188	20231226	154900	55149900	62700	62700	62700	62700	0
189	20231226	154800	55149900	62700	62700	62700	62700	0
190	20231226	154700	55149900	62700	62700	62700	62700	0
191	20231226	154600	55149900	62700	62700	62700	62700	0
192	20231226	154500	55149900	62700	62700	62700	62700	0
193	20231226	154400	55149900	62700	62700	62700	62700	0
194	20231226	154300	55149900	62700	62700	62700	62700	0
195	20231226	154200	55149900	62700	62700	62700	62700	0
196	20231226	154100	55149900	62700	62700	62700	62700	0
197	20231226	154000	55149900	62700	62700	62700	62700	0
198	20231226	153900	55149900	62700	62700	62700	62700	0
199	20231226	153800	55149900	62700	62700	62700	62700	0
200	20231226	153700	55149900	62700	62700	62700	62700	0
201	20231226	153600	55149900	62700	62700	62700	62700	0
202	20231226	153500	55149900	62700	62700	62700	62700	0
203	20231226	153400	55149900	62700	62700	62700	62700	0
204	20231226	153300	55149900	62700	62700	62700	62700	0
205	20231226	153200	55149900	62700	62700	62700	62700	0
206	20231226	153100	55149900	62700	62700	62700	62700	0
207	20231226	153000	55149900	62700	62700	62700	62700	3
208	20231226	152900	54961800	62700	62700	62700	62700	0
209	20231226	152800	54961800	62700	62700	62700	62700	0
210	20231226	152700	54961800	62700	62700	62700	62700	0
211	20231226	152600	54961800	62700	62700	62700	62700	0
212	20231226	152500	54961800	62700	62700	62700	62700	0
213	20231226	152400	54961800	62700	62700	62700	62700	0
214	20231226	152300	54961800	62700	62700	62700	62700	0
215	20231226	152200	54961800	62700	62700	62700	62700	0
216	20231226	152100	54961800	62700	62700	62700	62700	0
217	20231226	152000	54961800	62700	62700	62700	62700	0
218	20231226	151900	54961800	62700	62700	62700	62700	1
219	20231226	151800	54899100	62600	62600	62600	62600	0
220	20231226	151700	54899100	62600	62600	62600	62600	18
221	20231226	151600	53772300	62700	62700	62700	62700	0
222	20231226	151500	53772300	62700	62700	62700	62700	0
223	20231226	151400	53772300	62700	62700	62700	62700	0
224	20231226	151300	53772300	62700	62700	62700	62700	0
225	20231226	151200	53772300	62700	62700	62700	62700	8
226	20231226	151100	53270700	62700	62700	62700	62700	0
227	20231226	151000	53270700	62700	62700	62700	62700	1
228	20231226	150900	53208000	62700	62700	62700	62700	0
229	20231226	150800	53208000	62700	62800	62800	62700	20
230	20231226	150700	51953900	62800	62800	62800	62800	0
231	20231226	150600	51953900	62800	62800	62800	62800	0
232	20231226	150500	51953900	62800	62800	62800	62800	0
233	20231226	150400	51953900	62800	62800	62800	62800	0
234	20231226	150300	51953900	62800	62800	62800	62800	0
235	20231226	150200	51953900	62800	62800	62800	62800	1
236	20231226	150100	51891100	62700	62700	62700	62700	0
237	20231226	150000	51891100	62700	62700	62700	62700	0
238	20231226	145900	51891100	62700	62700	62700	62700	0
239	20231226	145800	51891100	62700	62700	62700	62700	0
240	20231226	145700	51891100	62700	62700	62700	62700	0
241	20231226	145600	51891100	62700	62700	62700	62700	0
242	20231226	145500	51891100	62700	62700	62700	62700	0
243	20231226	145400	51891100	62700	62700	62700	62700	0
244	20231226	145300	51891100	62700	62700	62700	62700	0
245	20231226	145200	51891100	62700	62700	62700	62700	0
246	20231226	145100	51891100	62700	62700	62700	62700	0
247	20231226	145000	51891100	62700	62700	62700	62700	0
248	20231226	144900	51891100	62700	62700	62700	62700	0
249	20231226	144800	51891100	62700	62700	62700	62700	0
250	20231226	144700	51891100	62700	62700	62700	62700	0
251	20231226	144600	51891100	62700	62700	62700	62700	0
252	20231226	144500	51891100	62700	62700	62700	62700	0
253	20231226	144400	51891100	62700	62700	62700	62700	0
254	20231226	144300	51891100	62700	62700	62700	62700	0
255	20231226	144200	51891100	62700	62700	62700	62700	17
256	20231226	144100	50825200	62700	62700	62700	62700	0
257	20231226	144000	50825200	62700	62700	62700	62700	0
258	20231226	143900	50825200	62700	62700	62700	62700	0
259	20231226	143800	50825200	62700	62700	62700	62700	0
260	20231226	143700	50825200	62700	62700	62700	62700	0
261	20231226	143600	50825200	62700	62700	62700	62700	0
262	20231226	143500	50825200	62700	62700	62700	62700	0
263	20231226	143400	50825200	62700	62700	62700	62700	0
264	20231226	143300	50825200	62700	62700	62700	62700	80
265	20231226	143200	45809200	62700	62700	62700	62700	0
266	20231226	143100	45809200	62700	62700	62700	62700	0
267	20231226	143000	45809200	62700	62700	62700	62700	0
268	20231226	142900	45809200	62700	62700	62700	62700	0
269	20231226	142800	45809200	62700	62700	62700	62700	0
270	20231226	142700	45809200	62700	62700	62700	62700	0
271	20231226	142600	45809200	62700	62700	62700	62700	0
272	20231226	142500	45809200	62700	62700	62700	62700	0
273	20231226	142400	45809200	62700	62700	62700	62700	0
274	20231226	142300	45809200	62700	62700	62700	62700	0
275	20231226	142200	45809200	62700	62700	62700	62700	0
276	20231226	142100	45809200	62700	62700	62700	62700	0
277	20231226	142000	45809200	62700	62700	62700	62700	0
278	20231226	141900	45809200	62700	62700	62700	62700	0
279	20231226	141800	45809200	62700	62700	62700	62700	0
280	20231226	141700	45809200	62700	62700	62700	62700	0
281	20231226	141600	45809200	62700	62700	62700	62700	0
282	20231226	141500	45809200	62700	62700	62700	62700	0
283	20231226	141400	45809200	62700	62700	62700	62700	0
284	20231226	141300	45809200	62700	62700	62700	62700	0
285	20231226	141200	45809200	62700	62700	62700	62700	1
286	20231226	141100	45746500	62800	62800	62800	62800	0
287	20231226	141000	45746500	62800	62800	62800	62800	0
288	20231226	140900	45746500	62800	62800	62800	62800	0
289	20231226	140800	45746500	62800	62800	62800	62800	0
290	20231226	140700	45746500	62800	62800	62800	62800	0
291	20231226	140600	45746500	62800	62800	62800	62800	0
292	20231226	140500	45746500	62800	62800	62800	62800	0
293	20231226	140400	45746500	62800	62800	62800	62800	0
294	20231226	140300	45746500	62800	62800	62800	62800	0
295	20231226	140200	45746500	62800	62800	62800	62800	5
296	20231226	140100	45432500	62800	62800	62800	62800	0
297	20231226	140000	45432500	62800	62800	62800	62800	0
298	20231226	135900	45432500	62800	62800	62800	62800	0
299	20231226	135800	45432500	62800	62800	62800	62800	0
300	20231226	135700	45432500	62800	62800	62800	62800	0
301	20231226	135600	45432500	62800	62800	62800	62800	0
302	20231226	135500	45432500	62800	62800	62800	62800	0
303	20231226	135400	45432500	62800	62800	62800	62800	0
304	20231226	135300	45432500	62800	62800	62800	62800	0
305	20231226	135200	45432500	62800	62800	62800	62800	0
306	20231226	135100	45432500	62800	62800	62800	62800	1
307	20231226	135000	45369700	62800	62800	62800	62800	0
308	20231226	134900	45369700	62800	62800	62800	62800	0
309	20231226	134800	45369700	62800	62800	62800	62800	0
310	20231226	134700	45369700	62800	62800	62800	62800	0
311	20231226	134600	45369700	62800	62800	62800	62800	0
312	20231226	134500	45369700	62800	62800	62800	62800	0
313	20231226	134400	45369700	62800	62800	62800	62800	0
314	20231226	134300	45369700	62800	62800	62800	62800	0
315	20231226	134200	45369700	62800	62800	62800	62800	0
316	20231226	134100	45369700	62800	62800	62800	62800	0
317	20231226	134000	45369700	62800	62800	62800	62800	0
318	20231226	133900	45369700	62800	62800	62800	62800	0
319	20231226	133800	45369700	62800	62800	62800	62800	0
320	20231226	133700	45369700	62800	62800	62800	62800	0
321	20231226	133600	45369700	62800	62800	62800	62800	0
322	20231226	133500	45369700	62800	62700	62800	62700	8
323	20231226	133400	44868000	62700	62700	62700	62700	11
324	20231226	133300	44178300	62700	62700	62700	62700	0
325	20231226	133200	44178300	62700	62700	62700	62700	0
326	20231226	133100	44178300	62700	62700	62700	62700	0
327	20231226	133000	44178300	62700	62700	62700	62700	1
328	20231226	132900	44115600	62700	62700	62700	62700	0
329	20231226	132800	44115600	62700	62700	62700	62700	11
330	20231226	132700	43425900	62700	62700	62700	62700	0
331	20231226	132600	43425900	62700	62700	62700	62700	0
332	20231226	132500	43425900	62700	62700	62700	62700	0
333	20231226	132400	43425900	62700	62700	62700	62700	0
334	20231226	132300	43425900	62700	62700	62700	62700	0
335	20231226	132200	43425900	62700	62700	62700	62700	0
336	20231226	132100	43425900	62700	62700	62700	62700	0
337	20231226	132000	43425900	62700	62700	62700	62700	0
338	20231226	131900	43425900	62700	62700	62700	62700	0
339	20231226	131800	43425900	62700	62700	62700	62700	0
340	20231226	131700	43425900	62700	62700	62700	62700	0
341	20231226	131600	43425900	62700	62700	62700	62700	5
342	20231226	131500	43112400	62600	62600	62600	62600	0
343	20231226	131400	43112400	62600	62600	62600	62600	0
344	20231226	131300	43112400	62600	62600	62600	62600	10
345	20231226	131200	42486400	62600	62600	62600	62600	0
346	20231226	131100	42486400	62600	62600	62600	62600	0
347	20231226	131000	42486400	62600	62600	62600	62600	0
348	20231226	130900	42486400	62600	62600	62600	62600	0
349	20231226	130800	42486400	62600	62600	62600	62600	1
350	20231226	130700	42423800	62700	62700	62700	62700	0
351	20231226	130600	42423800	62700	62700	62700	62700	0
352	20231226	130500	42423800	62700	62700	62700	62700	0
353	20231226	130400	42423800	62700	62700	62700	62700	0
354	20231226	130300	42423800	62700	62700	62700	62700	0
355	20231226	130200	42423800	62700	62700	62700	62700	0
356	20231226	130100	42423800	62700	62700	62700	62700	0
357	20231226	130000	42423800	62700	62700	62700	62700	1
358	20231226	125900	42361100	62700	62700	62700	62700	0
359	20231226	125800	42361100	62700	62700	62700	62700	0
360	20231226	125700	42361100	62700	62700	62700	62700	0
361	20231226	125600	42361100	62700	62700	62700	62700	0
362	20231226	125500	42361100	62700	62700	62700	62700	0
363	20231226	125400	42361100	62700	62700	62700	62700	0
364	20231226	125300	42361100	62700	62700	62700	62700	0
365	20231226	125200	42361100	62700	62700	62700	62700	0
366	20231226	125100	42361100	62700	62700	62700	62700	0
367	20231226	125000	42361100	62700	62700	62700	62700	0
368	20231226	124900	42361100	62700	62700	62700	62700	0
369	20231226	124800	42361100	62700	62700	62700	62700	0
370	20231226	124700	42361100	62700	62700	62700	62700	0
371	20231226	124600	42361100	62700	62700	62700	62700	44
372	20231226	124500	39602300	62800	62800	62800	62800	10
373	20231226	124400	38974300	62800	62800	62800	62800	0
374	20231226	124300	38974300	62800	62800	62800	62800	0
375	20231226	124200	38974300	62800	62800	62800	62800	0
376	20231226	124100	38974300	62800	62800	62800	62800	0
377	20231226	124000	38974300	62800	62800	62800	62800	0
378	20231226	123900	38974300	62800	62800	62800	62800	1
379	20231226	123800	38911500	62700	62700	62700	62700	0
380	20231226	123700	38911500	62700	62700	62700	62700	0
381	20231226	123600	38911500	62700	62700	62700	62700	0
382	20231226	123500	38911500	62700	62700	62700	62700	0
383	20231226	123400	38911500	62700	62700	62700	62700	0
384	20231226	123300	38911500	62700	62700	62700	62700	0
385	20231226	123200	38911500	62700	62700	62700	62700	0
386	20231226	123100	38911500	62700	62700	62700	62700	0
387	20231226	123000	38911500	62700	62700	62700	62700	0
388	20231226	122900	38911500	62700	62700	62700	62700	0
389	20231226	122800	38911500	62700	62700	62700	62700	0
390	20231226	122700	38911500	62700	62700	62700	62700	0
391	20231226	122600	38911500	62700	62700	62700	62700	0
392	20231226	122500	38911500	62700	62700	62700	62700	0
393	20231226	122400	38911500	62700	62700	62700	62700	0
394	20231226	122300	38911500	62700	62700	62700	62700	0
395	20231226	122200	38911500	62700	62700	62700	62700	0
396	20231226	122100	38911500	62700	62700	62700	62700	0
397	20231226	122000	38911500	62700	62700	62700	62700	0
398	20231226	121900	38911500	62700	62700	62700	62700	0
399	20231226	121800	38911500	62700	62700	62700	62700	0
400	20231226	121700	38911500	62700	62700	62700	62700	0
401	20231226	121600	38911500	62700	62700	62700	62700	0
402	20231226	121500	38911500	62700	62700	62700	62700	0
403	20231226	121400	38911500	62700	62700	62700	62700	0
404	20231226	121300	38911500	62700	62700	62700	62700	0
405	20231226	121200	38911500	62700	62700	62700	62700	0
406	20231226	121100	38911500	62700	62700	62700	62700	0
407	20231226	121000	38911500	62700	62700	62700	62700	0
408	20231226	120900	38911500	62700	62700	62700	62700	0
409	20231226	120800	38911500	62700	62700	62700	62700	0
410	20231226	120700	38911500	62700	62700	62700	62700	0
411	20231226	120600	38911500	62700	62700	62700	62700	0
412	20231226	120500	38911500	62700	62700	62700	62700	0
413	20231226	120400	38911500	62700	62700	62700	62700	0
414	20231226	120300	38911500	62700	62700	62700	62700	0
415	20231226	120200	38911500	62700	62700	62700	62700	0
416	20231226	120100	38911500	62700	62700	62700	62700	18
417	20231226	120000	37782900	62700	62700	62700	62700	0
418	20231226	115900	37782900	62700	62700	62700	62700	0
419	20231226	115800	37782900	62700	62700	62700	62700	0
420	20231226	115700	37782900	62700	62700	62700	62700	0
421	20231226	115600	37782900	62700	62700	62700	62700	0
422	20231226	115500	37782900	62700	62700	62700	62700	0
423	20231226	115400	37782900	62700	62700	62700	62700	0
424	20231226	115300	37782900	62700	62700	62700	62700	4
425	20231226	115200	37532100	62700	62700	62700	62700	0
426	20231226	115100	37532100	62700	62700	62700	62700	1
427	20231226	115000	37469400	62800	62800	62800	62800	0
428	20231226	114900	37469400	62800	62800	62800	62800	0
429	20231226	114800	37469400	62800	62800	62800	62800	0
430	20231226	114700	37469400	62800	62800	62800	62800	0
431	20231226	114600	37469400	62800	62800	62800	62800	0
432	20231226	114500	37469400	62800	62800	62800	62800	0
433	20231226	114400	37469400	62800	62800	62800	62800	0
434	20231226	114300	37469400	62800	62800	62800	62800	0
435	20231226	114200	37469400	62800	62800	62800	62800	0
436	20231226	114100	37469400	62800	62800	62800	62800	1
437	20231226	114000	37406600	62800	62800	62800	62800	0
438	20231226	113900	37406600	62800	62800	62800	62800	0
439	20231226	113800	37406600	62800	62800	62800	62800	0
440	20231226	113700	37406600	62800	62800	62800	62800	0
441	20231226	113600	37406600	62800	62800	62800	62800	1
442	20231226	113500	37343800	62700	62700	62700	62700	0
443	20231226	113400	37343800	62700	62700	62700	62700	0
444	20231226	113300	37343800	62700	62700	62700	62700	0
445	20231226	113200	37343800	62700	62700	62700	62700	0
446	20231226	113100	37343800	62700	62700	62700	62700	0
447	20231226	113000	37343800	62700	62700	62700	62700	0
448	20231226	112900	37343800	62700	62700	62700	62700	0
449	20231226	112800	37343800	62700	62700	62700	62700	0
450	20231226	112700	37343800	62700	62700	62700	62700	0
451	20231226	112600	37343800	62700	62700	62700	62700	0
452	20231226	112500	37343800	62700	62700	62700	62700	0
453	20231226	112400	37343800	62700	62700	62700	62700	0
454	20231226	112300	37343800	62700	62700	62700	62700	0
455	20231226	112200	37343800	62700	62700	62700	62700	74
456	20231226	112100	32704000	62700	62700	62700	62700	0
457	20231226	112000	32704000	62700	62700	62700	62700	0
458	20231226	111900	32704000	62700	62700	62700	62700	0
459	20231226	111800	32704000	62700	62700	62700	62700	0
460	20231226	111700	32704000	62700	62700	62700	62700	0
461	20231226	111600	32704000	62700	62700	62700	62700	0
462	20231226	111500	32704000	62700	62700	62700	62700	0
463	20231226	111400	32704000	62700	62700	62700	62700	0
464	20231226	111300	32704000	62700	62700	62700	62700	0
465	20231226	111200	32704000	62700	62700	62700	62700	0
466	20231226	111100	32704000	62700	62700	62700	62700	2
467	20231226	111000	32578600	62700	62700	62700	62700	0
468	20231226	110900	32578600	62700	62700	62700	62700	48
469	20231226	110800	29569000	62700	62700	62700	62700	0
470	20231226	110700	29569000	62700	62700	62700	62700	0
471	20231226	110600	29569000	62700	62700	62700	62700	0
472	20231226	110500	29569000	62700	62700	62700	62700	0
473	20231226	110400	29569000	62700	62700	62700	62700	0
474	20231226	110300	29569000	62700	62700	62700	62700	0
475	20231226	110200	29569000	62700	62700	62700	62700	0
476	20231226	110100	29569000	62700	62700	62700	62700	0
477	20231226	110000	29569000	62700	62700	62700	62700	0
478	20231226	105900	29569000	62700	62700	62700	62700	0
479	20231226	105800	29569000	62700	62700	62700	62700	0
480	20231226	105700	29569000	62700	62700	62700	62700	0
481	20231226	105600	29569000	62700	62700	62700	62700	0
482	20231226	105500	29569000	62700	62700	62700	62700	0
483	20231226	105400	29569000	62700	62700	62700	62700	0
484	20231226	105300	29569000	62700	62700	62700	62700	0
485	20231226	105200	29569000	62700	62700	62700	62700	0
486	20231226	105100	29569000	62700	62700	62700	62700	0
487	20231226	105000	29569000	62700	62700	62700	62700	0
488	20231226	104900	29569000	62700	62700	62700	62700	1
489	20231226	104800	29506300	62700	62700	62700	62700	0
490	20231226	104700	29506300	62700	62700	62700	62700	0
491	20231226	104600	29506300	62700	62700	62700	62700	0
492	20231226	104500	29506300	62700	62700	62700	62700	0
493	20231226	104400	29506300	62700	62700	62700	62700	0
494	20231226	104300	29506300	62700	62700	62700	62700	0
495	20231226	104200	29506300	62700	62700	62700	62700	0
496	20231226	104100	29506300	62700	62700	62700	62700	0
497	20231226	104000	29506300	62700	62700	62700	62700	0
498	20231226	103900	29506300	62700	62700	62700	62700	0
499	20231226	103800	29506300	62700	62700	62700	62700	0
500	20231226	103700	29506300	62700	62700	62700	62700	0
501	20231226	103600	29506300	62700	62700	62700	62700	0
502	20231226	103500	29506300	62700	62700	62700	62700	5
503	20231226	103400	29192800	62700	62700	62700	62700	0
504	20231226	103300	29192800	62700	62700	62700	62700	0
505	20231226	103200	29192800	62700	62700	62700	62700	0
506	20231226	103100	29192800	62700	62700	62700	62700	0
507	20231226	103000	29192800	62700	62700	62700	62700	0
508	20231226	102900	29192800	62700	62700	62700	62700	0
509	20231226	102800	29192800	62700	62700	62700	62700	0
510	20231226	102700	29192800	62700	62700	62700	62700	10
511	20231226	102600	28565800	62700	62700	62700	62700	0
512	20231226	102500	28565800	62700	62800	62800	62700	20
513	20231226	102400	27311300	62800	62800	62800	62800	0
514	20231226	102300	27311300	62800	62800	62800	62800	0
515	20231226	102200	27311300	62800	62800	62800	62800	0
516	20231226	102100	27311300	62800	62800	62800	62800	5
517	20231226	102000	26997300	62800	62900	62900	62800	35
518	20231226	101900	24799200	62800	62800	62800	62800	0
519	20231226	101800	24799200	62800	62800	62800	62800	2
520	20231226	101700	24673600	62800	62800	62800	62800	0
521	20231226	101600	24673600	62800	62800	62800	62800	0
522	20231226	101500	24673600	62800	62800	62800	62800	0
523	20231226	101400	24673600	62800	62800	62800	62800	0
524	20231226	101300	24673600	62800	62800	62800	62800	17
525	20231226	101200	23606000	63000	63000	63000	63000	0
526	20231226	101100	23606000	63000	63000	63000	63000	0
527	20231226	101000	23606000	63000	63000	63000	63000	0
528	20231226	100900	23606000	63000	63000	63000	63000	0
529	20231226	100800	23606000	63000	63000	63000	63000	0
530	20231226	100700	23606000	63000	63000	63000	63000	0
531	20231226	100600	23606000	63000	63000	63000	63000	0
532	20231226	100500	23606000	63000	63000	63000	63000	0
533	20231226	100400	23606000	63000	63000	63000	63000	0
534	20231226	100300	23606000	63000	63000	63000	63000	0
535	20231226	100200	23606000	63000	63000	63000	63000	0
536	20231226	100100	23606000	63000	63000	63000	63000	0
537	20231226	100000	23606000	63000	63000	63000	63000	1
538	20231226	095900	23543000	62800	62800	62800	62800	0
539	20231226	095800	23543000	62800	62800	62800	62800	4
540	20231226	095700	23291800	62800	62800	62800	62800	0
541	20231226	095600	23291800	62800	62800	62800	62800	0
542	20231226	095500	23291800	62800	62800	62800	62800	0
543	20231226	095400	23291800	62800	62800	62800	62800	0
544	20231226	095300	23291800	62800	62800	62800	62800	10
545	20231226	095200	22663800	62800	62800	62800	62800	0
546	20231226	095100	22663800	62800	62800	62800	62800	3
547	20231226	095000	22475400	63000	63000	63000	63000	0
548	20231226	094900	22475400	63000	63000	63000	63000	0
549	20231226	094800	22475400	63000	63000	63000	63000	0
550	20231226	094700	22475400	63000	63000	63000	63000	9
551	20231226	094600	21908400	63000	63000	63000	63000	15
552	20231226	094500	20963400	63100	63100	63100	63100	0
553	20231226	094400	20963400	63100	63100	63100	63100	0
554	20231226	094300	20963400	63100	63100	63100	63100	0
555	20231226	094200	20963400	63100	63100	63100	63100	0
556	20231226	094100	20963400	63100	63100	63100	63100	0
557	20231226	094000	20963400	63100	63100	63100	63100	0
558	20231226	093900	20963400	63100	63100	63100	63100	0
559	20231226	093800	20963400	63100	63100	63100	63100	0
560	20231226	093700	20963400	63100	63100	63100	63100	0
561	20231226	093600	20963400	63100	63100	63100	63100	0
562	20231226	093500	20963400	63100	63100	63100	63100	0
563	20231226	093400	20963400	63100	63100	63100	63100	0
564	20231226	093300	20963400	63100	63100	63100	63100	0
565	20231226	093200	20963400	63100	63100	63100	63100	10
566	20231226	093100	20332400	63000	63000	63000	63000	26
567	20231226	093000	18694400	63200	63200	63200	63200	0
568	20231226	092900	18694400	63200	63200	63200	63200	0
569	20231226	092800	18694400	63200	63200	63200	63200	0
570	20231226	092700	18694400	63200	63200	63200	63200	0
571	20231226	092600	18694400	63200	63200	63200	63200	0
572	20231226	092500	18694400	63200	63200	63200	63200	21
573	20231226	092400	17367200	63000	63000	63000	63000	49
574	20231226	092300	14280200	63000	63000	63000	63000	0
575	20231226	092200	14280200	63000	63000	63000	63000	1
576	20231226	092100	14217200	63000	63000	63000	63000	0
577	20231226	092000	14217200	63000	63000	63000	63000	0
578	20231226	091900	14217200	63000	63000	63000	63000	0
579	20231226	091800	14217200	63000	63000	63000	63000	0
580	20231226	091700	14217200	63000	63000	63000	63000	0
581	20231226	091600	14217200	63000	63000	63000	63000	0
582	20231226	091500	14217200	63000	63000	63000	63000	0
583	20231226	091400	14217200	63000	63000	63000	63000	0
584	20231226	091300	14217200	63000	63000	63000	63000	0
585	20231226	091200	14217200	63000	63000	63000	63000	0
586	20231226	091100	14217200	63000	63000	63000	63000	0
587	20231226	091000	14217200	63000	62700	63000	62700	212
588	20231226	090900	880200	62500	62500	62500	62500	0
589	20231226	090800	880200	62500	62700	62700	62500	2
590	20231226	090700	755000	62800	62800	62800	62800	0
591	20231226	090600	755000	62800	62800	62800	62800	0
592	20231226	090500	755000	62800	62800	62800	62800	1
593	20231226	090400	692200	62800	62900	62900	62800	5
594	20231226	090300	377800	62900	62900	62900	62900	2
595	20231226	090200	252000	63000	63000	63000	63000	0
596	20231226	090100	252000	63000	63000	63000	63000	0
597	20231226	090000	252000	63000	63000	63000	63000	4