KissMeData/000590/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	183100	36465600	62900	62900	62900	62900	16
3	20231221	183000	36465600	62900	62900	62900	62900	0
4	20231221	182900	36465600	62900	62900	62900	62900	0
5	20231221	182800	36465600	62900	62900	62900	62900	0
6	20231221	182700	36465600	62900	62900	62900	62900	0
7	20231221	182600	36465600	62900	62900	62900	62900	0
8	20231221	182500	36465600	62900	62900	62900	62900	0
9	20231221	182400	36465600	62900	62900	62900	62900	0
10	20231221	182300	36465600	62900	62900	62900	62900	0
11	20231221	182200	36465600	62900	62900	62900	62900	0
12	20231221	182100	36465600	62900	62900	62900	62900	0
13	20231221	182000	36465600	62900	62900	62900	62900	0
14	20231221	181900	36465600	62900	62900	62900	62900	0
15	20231221	181800	36465600	62900	62900	62900	62900	0
16	20231221	181700	36465600	62900	62900	62900	62900	0
17	20231221	181600	36465600	62900	62900	62900	62900	0
18	20231221	181500	36465600	62900	62900	62900	62900	0
19	20231221	181400	36465600	62900	62900	62900	62900	0
20	20231221	181300	36465600	62900	62900	62900	62900	0
21	20231221	181200	36465600	62900	62900	62900	62900	0
22	20231221	181100	36465600	62900	62900	62900	62900	0
23	20231221	181000	36465600	62900	62900	62900	62900	0
24	20231221	180900	36465600	62900	62900	62900	62900	0
25	20231221	180800	36465600	62900	62900	62900	62900	0
26	20231221	180700	36465600	62900	62900	62900	62900	0
27	20231221	180600	36465600	62900	62900	62900	62900	0
28	20231221	180500	36465600	62900	62900	62900	62900	0
29	20231221	180400	36465600	62900	62900	62900	62900	0
30	20231221	180300	36465600	62900	62900	62900	62900	0
31	20231221	180200	36465600	62900	62900	62900	62900	0
32	20231221	180100	36465600	62900	62900	62900	62900	16
33	20231221	180000	36465600	62900	62900	62900	62900	0
34	20231221	175900	36465600	62900	62900	62900	62900	0
35	20231221	175800	36465600	62900	62900	62900	62900	0
36	20231221	175700	36465600	62900	62900	62900	62900	0
37	20231221	175600	36465600	62900	62900	62900	62900	0
38	20231221	175500	36465600	62900	62900	62900	62900	0
39	20231221	175400	36465600	62900	62900	62900	62900	0
40	20231221	175300	36465600	62900	62900	62900	62900	0
41	20231221	175200	36465600	62900	62900	62900	62900	0
42	20231221	175100	36465600	62900	62900	62900	62900	0
43	20231221	175000	36465600	62900	62900	62900	62900	0
44	20231221	174900	36465600	62900	62900	62900	62900	0
45	20231221	174800	36465600	62900	62900	62900	62900	0
46	20231221	174700	36465600	62900	62900	62900	62900	0
47	20231221	174600	36465600	62900	62900	62900	62900	0
48	20231221	174500	36465600	62900	62900	62900	62900	0
49	20231221	174400	36465600	62900	62900	62900	62900	0
50	20231221	174300	36465600	62900	62900	62900	62900	0
51	20231221	174200	36465600	62900	62900	62900	62900	0
52	20231221	174100	36465600	62900	62900	62900	62900	0
53	20231221	174000	36465600	62900	62900	62900	62900	0
54	20231221	173900	36465600	62900	62900	62900	62900	0
55	20231221	173800	36465600	62900	62900	62900	62900	0
56	20231221	173700	36465600	62900	62900	62900	62900	0
57	20231221	173600	36465600	62900	62900	62900	62900	0
58	20231221	173500	36465600	62900	62900	62900	62900	0
59	20231221	173400	36465600	62900	62900	62900	62900	0
60	20231221	173300	36465600	62900	62900	62900	62900	0
61	20231221	173200	36465600	62900	62900	62900	62900	0
62	20231221	173100	36465600	62900	62900	62900	62900	16
63	20231221	173000	36465600	62900	62900	62900	62900	0
64	20231221	172900	36465600	62900	62900	62900	62900	0
65	20231221	172800	36465600	62900	62900	62900	62900	0
66	20231221	172700	36465600	62900	62900	62900	62900	0
67	20231221	172600	36465600	62900	62900	62900	62900	0
68	20231221	172500	36465600	62900	62900	62900	62900	0
69	20231221	172400	36465600	62900	62900	62900	62900	0
70	20231221	172300	36465600	62900	62900	62900	62900	0
71	20231221	172200	36465600	62900	62900	62900	62900	0
72	20231221	172100	36465600	62900	62900	62900	62900	0
73	20231221	172000	36465600	62900	62900	62900	62900	0
74	20231221	171900	36465600	62900	62900	62900	62900	0
75	20231221	171800	36465600	62900	62900	62900	62900	0
76	20231221	171700	36465600	62900	62900	62900	62900	0
77	20231221	171600	36465600	62900	62900	62900	62900	0
78	20231221	171500	36465600	62900	62900	62900	62900	0
79	20231221	171400	36465600	62900	62900	62900	62900	0
80	20231221	171300	36465600	62900	62900	62900	62900	0
81	20231221	171200	36465600	62900	62900	62900	62900	0
82	20231221	171100	36465600	62900	62900	62900	62900	0
83	20231221	171000	36465600	62900	62900	62900	62900	0
84	20231221	170900	36465600	62900	62900	62900	62900	0
85	20231221	170800	36465600	62900	62900	62900	62900	0
86	20231221	170700	36465600	62900	62900	62900	62900	0
87	20231221	170600	36465600	62900	62900	62900	62900	0
88	20231221	170500	36465600	62900	62900	62900	62900	0
89	20231221	170400	36465600	62900	62900	62900	62900	0
90	20231221	170300	36465600	62900	62900	62900	62900	0
91	20231221	170200	36465600	62900	62900	62900	62900	0
92	20231221	170100	36465600	62900	62900	62900	62900	16
93	20231221	170000	36465600	62900	62900	62900	62900	0
94	20231221	165900	36465600	62900	62900	62900	62900	0
95	20231221	165800	36465600	62900	62900	62900	62900	0
96	20231221	165700	36465600	62900	62900	62900	62900	0
97	20231221	165600	36465600	62900	62900	62900	62900	0
98	20231221	165500	36465600	62900	62900	62900	62900	0
99	20231221	165400	36465600	62900	62900	62900	62900	0
100	20231221	165300	36465600	62900	62900	62900	62900	0
101	20231221	165200	36465600	62900	62900	62900	62900	0
102	20231221	165100	36465600	62900	62900	62900	62900	0
103	20231221	165000	36465600	62900	62900	62900	62900	0
104	20231221	164900	36465600	62900	62900	62900	62900	0
105	20231221	164800	36465600	62900	62900	62900	62900	0
106	20231221	164700	36465600	62900	62900	62900	62900	0
107	20231221	164600	36465600	62900	62900	62900	62900	0
108	20231221	164500	36465600	62900	62900	62900	62900	0
109	20231221	164400	36465600	62900	62900	62900	62900	0
110	20231221	164300	36465600	62900	62900	62900	62900	0
111	20231221	164200	36465600	62900	62900	62900	62900	0
112	20231221	164100	36465600	62900	62900	62900	62900	0
113	20231221	164000	36465600	62900	62900	62900	62900	0
114	20231221	163900	36465600	62900	62900	62900	62900	0
115	20231221	163800	36465600	62900	62900	62900	62900	0
116	20231221	163700	36465600	62900	62900	62900	62900	0
117	20231221	163600	36465600	62900	62900	62900	62900	0
118	20231221	163500	36465600	62900	62900	62900	62900	0
119	20231221	163400	36465600	62900	62900	62900	62900	0
120	20231221	163300	36465600	62900	62900	62900	62900	0
121	20231221	163200	36465600	62900	62900	62900	62900	0
122	20231221	163100	36465600	62900	62900	62900	62900	16
123	20231221	163000	36465600	62900	62900	62900	62900	0
124	20231221	162900	36465600	62900	62900	62900	62900	0
125	20231221	162800	36465600	62900	62900	62900	62900	0
126	20231221	162700	36465600	62900	62900	62900	62900	0
127	20231221	162600	36465600	62900	62900	62900	62900	0
128	20231221	162500	36465600	62900	62900	62900	62900	0
129	20231221	162400	36465600	62900	62900	62900	62900	0
130	20231221	162300	36465600	62900	62900	62900	62900	0
131	20231221	162200	36465600	62900	62900	62900	62900	0
132	20231221	162100	36465600	62900	62900	62900	62900	0
133	20231221	162000	36465600	62900	62900	62900	62900	0
134	20231221	161900	36465600	62900	62900	62900	62900	0
135	20231221	161800	36465600	62900	62900	62900	62900	0
136	20231221	161700	36465600	62900	62900	62900	62900	0
137	20231221	161600	36465600	62900	62900	62900	62900	0
138	20231221	161500	36465600	62900	62900	62900	62900	0
139	20231221	161400	36465600	62900	62900	62900	62900	0
140	20231221	161300	36465600	62900	62900	62900	62900	0
141	20231221	161200	36465600	62900	62900	62900	62900	0
142	20231221	161100	36465600	62900	62900	62900	62900	0
143	20231221	161000	36465600	62900	62900	62900	62900	0
144	20231221	160900	36465600	62900	62900	62900	62900	0
145	20231221	160800	36465600	62900	62900	62900	62900	0
146	20231221	160700	36465600	62900	62900	62900	62900	0
147	20231221	160600	36465600	62900	62900	62900	62900	0
148	20231221	160500	36465600	62900	62900	62900	62900	0
149	20231221	160400	36465600	62900	62900	62900	62900	0
150	20231221	160300	36465600	62900	62900	62900	62900	0
151	20231221	160200	36465600	62900	62900	62900	62900	0
152	20231221	160100	36465600	62900	62900	62900	62900	16
153	20231221	160000	36465600	62900	62900	62900	62900	0
154	20231221	155900	36465600	62900	62900	62900	62900	0
155	20231221	155800	36465600	62900	62900	62900	62900	0
156	20231221	155700	36465600	62900	62900	62900	62900	0
157	20231221	155600	36465600	62900	62900	62900	62900	0
158	20231221	155500	36465600	62900	62900	62900	62900	0
159	20231221	155400	36465600	62900	62900	62900	62900	0
160	20231221	155300	36465600	62900	62900	62900	62900	0
161	20231221	155200	36465600	62900	62900	62900	62900	0
162	20231221	155100	36465600	62900	62900	62900	62900	0
163	20231221	155000	36465600	62900	62900	62900	62900	0
164	20231221	154900	36465600	62900	62900	62900	62900	0
165	20231221	154800	36465600	62900	62900	62900	62900	0
166	20231221	154700	36465600	62900	62900	62900	62900	0
167	20231221	154600	36465600	62900	62900	62900	62900	0
168	20231221	154500	36465600	62900	62900	62900	62900	0
169	20231221	154400	36465600	62900	62900	62900	62900	0
170	20231221	154300	36465600	62900	62900	62900	62900	0
171	20231221	154200	36465600	62900	62900	62900	62900	0
172	20231221	154100	36465600	62900	62900	62900	62900	0
173	20231221	154000	36465600	62900	62900	62900	62900	0
174	20231221	153900	36465600	62900	62900	62900	62900	0
175	20231221	153800	36465600	62900	62900	62900	62900	0
176	20231221	153700	36465600	62900	62900	62900	62900	0
177	20231221	153600	36465600	62900	62900	62900	62900	0
178	20231221	153500	36465600	62900	62900	62900	62900	0
179	20231221	153400	36465600	62900	62900	62900	62900	0
180	20231221	153300	36465600	62900	62900	62900	62900	0
181	20231221	153200	36465600	62900	62900	62900	62900	0
182	20231221	153100	36465600	62900	62900	62900	62900	16
183	20231221	153000	36465600	62900	62900	62900	62900	16
184	20231221	152900	35459200	62700	62700	62700	62700	0
185	20231221	152800	35459200	62700	62700	62700	62700	0
186	20231221	152700	35459200	62700	62700	62700	62700	0
187	20231221	152600	35459200	62700	62700	62700	62700	0
188	20231221	152500	35459200	62700	62700	62700	62700	0
189	20231221	152400	35459200	62700	62700	62700	62700	0
190	20231221	152300	35459200	62700	62700	62700	62700	0
191	20231221	152200	35459200	62700	62700	62700	62700	0
192	20231221	152100	35459200	62700	62700	62700	62700	0
193	20231221	152000	35459200	62700	62700	62700	62700	0
194	20231221	151900	35459200	62700	62700	62700	62700	0
195	20231221	151800	35459200	62700	62700	62700	62700	1
196	20231221	151700	35396500	62900	62900	62900	62900	0
197	20231221	151600	35396500	62900	62900	62900	62900	0
198	20231221	151500	35396500	62900	62900	62900	62900	0
199	20231221	151400	35396500	62900	62900	62900	62900	15
200	20231221	151300	34453000	62900	62900	62900	62900	0
201	20231221	151200	34453000	62900	62900	62900	62900	1
202	20231221	151100	34390100	62900	62900	62900	62900	0
203	20231221	151000	34390100	62900	62900	62900	62900	1
204	20231221	150900	34327200	62900	62900	62900	62900	0
205	20231221	150800	34327200	62900	62900	62900	62900	0
206	20231221	150700	34327200	62900	62900	62900	62900	2
207	20231221	150600	34201400	62900	62900	62900	62900	0
208	20231221	150500	34201400	62900	62800	62900	62800	8
209	20231221	150400	33698800	62800	62800	62800	62800	0
210	20231221	150300	33698800	62800	62800	62800	62800	2
211	20231221	150200	33573200	62800	62800	62800	62800	0
212	20231221	150100	33573200	62800	62800	62800	62800	0
213	20231221	150000	33573200	62800	62800	62800	62800	1
214	20231221	145900	33510400	62900	62900	62900	62900	0
215	20231221	145800	33510400	62900	62900	62900	62900	0
216	20231221	145700	33510400	62900	62900	62900	62900	0
217	20231221	145600	33510400	62900	62900	62900	62900	0
218	20231221	145500	33510400	62900	62900	62900	62900	0
219	20231221	145400	33510400	62900	62900	62900	62900	19
220	20231221	145300	32315300	62800	62800	62800	62800	5
221	20231221	145200	32001300	62800	62800	62800	62800	0
222	20231221	145100	32001300	62800	62800	62800	62800	1
223	20231221	145000	31938500	62800	62800	62800	62800	11
224	20231221	144900	31247700	62800	62800	62800	62800	0
225	20231221	144800	31247700	62800	62800	62800	62800	0
226	20231221	144700	31247700	62800	62800	62800	62800	3
227	20231221	144600	31059300	62800	62800	62800	62800	0
228	20231221	144500	31059300	62800	62800	62800	62800	0
229	20231221	144400	31059300	62800	62800	62800	62800	0
230	20231221	144300	31059300	62800	62800	62800	62800	0
231	20231221	144200	31059300	62800	62800	62800	62800	0
232	20231221	144100	31059300	62800	62800	62800	62800	0
233	20231221	144000	31059300	62800	62800	62800	62800	0
234	20231221	143900	31059300	62800	62800	62800	62800	0
235	20231221	143800	31059300	62800	62800	62800	62800	16
236	20231221	143700	30054500	62800	62800	62800	62800	0
237	20231221	143600	30054500	62800	62800	62800	62800	0
238	20231221	143500	30054500	62800	62800	62800	62800	0
239	20231221	143400	30054500	62800	62800	62800	62800	0
240	20231221	143300	30054500	62800	62800	62800	62800	0
241	20231221	143200	30054500	62800	62800	62800	62800	0
242	20231221	143100	30054500	62800	62800	62800	62800	0
243	20231221	143000	30054500	62800	62800	62800	62800	0
244	20231221	142900	30054500	62800	62800	62800	62800	0
245	20231221	142800	30054500	62800	62800	62800	62800	0
246	20231221	142700	30054500	62800	62800	62800	62800	0
247	20231221	142600	30054500	62800	62800	62800	62800	0
248	20231221	142500	30054500	62800	62800	62800	62800	0
249	20231221	142400	30054500	62800	62800	62800	62800	0
250	20231221	142300	30054500	62800	62800	62800	62800	0
251	20231221	142200	30054500	62800	62800	62800	62800	0
252	20231221	142100	30054500	62800	62800	62800	62800	0
253	20231221	142000	30054500	62800	62800	62800	62800	0
254	20231221	141900	30054500	62800	62800	62800	62800	0
255	20231221	141800	30054500	62800	62800	62800	62800	0
256	20231221	141700	30054500	62800	62800	62800	62800	0
257	20231221	141600	30054500	62800	62800	62800	62800	0
258	20231221	141500	30054500	62800	62800	62800	62800	0
259	20231221	141400	30054500	62800	62800	62800	62800	0
260	20231221	141300	30054500	62800	62800	62800	62800	0
261	20231221	141200	30054500	62800	62800	62800	62800	2
262	20231221	141100	29928900	62800	62800	62800	62800	20
263	20231221	141000	28672900	62800	62800	62800	62800	0
264	20231221	140900	28672900	62800	62800	62800	62800	0
265	20231221	140800	28672900	62800	62800	62800	62800	0
266	20231221	140700	28672900	62800	62800	62800	62800	0
267	20231221	140600	28672900	62800	62800	62800	62800	0
268	20231221	140500	28672900	62800	62800	62800	62800	0
269	20231221	140400	28672900	62800	62800	62800	62800	0
270	20231221	140300	28672900	62800	62800	62800	62800	0
271	20231221	140200	28672900	62800	62800	62800	62800	0
272	20231221	140100	28672900	62800	62800	62800	62800	0
273	20231221	140000	28672900	62800	62800	62800	62800	0
274	20231221	135900	28672900	62800	62800	62800	62800	0
275	20231221	135800	28672900	62800	62800	62800	62800	0
276	20231221	135700	28672900	62800	62800	62800	62800	0
277	20231221	135600	28672900	62800	62800	62800	62800	0
278	20231221	135500	28672900	62800	62800	62800	62800	0
279	20231221	135400	28672900	62800	62800	62800	62800	0
280	20231221	135300	28672900	62800	62800	62800	62800	0
281	20231221	135200	28672900	62800	62800	62800	62800	0
282	20231221	135100	28672900	62800	62800	62800	62800	0
283	20231221	135000	28672900	62800	62800	62800	62800	0
284	20231221	134900	28672900	62800	62800	62800	62800	0
285	20231221	134800	28672900	62800	62800	62800	62800	0
286	20231221	134700	28672900	62800	62800	62800	62800	0
287	20231221	134600	28672900	62800	62800	62800	62800	0
288	20231221	134500	28672900	62800	62800	62800	62800	0
289	20231221	134400	28672900	62800	62800	62800	62800	2
290	20231221	134300	28547300	62700	62700	62700	62700	0
291	20231221	134200	28547300	62700	62700	62700	62700	0
292	20231221	134100	28547300	62700	62700	62700	62700	0
293	20231221	134000	28547300	62700	62700	62700	62700	0
294	20231221	133900	28547300	62700	62700	62700	62700	0
295	20231221	133800	28547300	62700	62700	62700	62700	0
296	20231221	133700	28547300	62700	62700	62700	62700	0
297	20231221	133600	28547300	62700	62700	62700	62700	0
298	20231221	133500	28547300	62700	62700	62700	62700	0
299	20231221	133400	28547300	62700	62700	62700	62700	0
300	20231221	133300	28547300	62700	62700	62700	62700	0
301	20231221	133200	28547300	62700	62700	62700	62700	0
302	20231221	133100	28547300	62700	62700	62700	62700	0
303	20231221	133000	28547300	62700	62700	62700	62700	100
304	20231221	132900	22277300	62700	62700	62700	62700	0
305	20231221	132800	22277300	62700	62700	62700	62700	0
306	20231221	132700	22277300	62700	62700	62700	62700	0
307	20231221	132600	22277300	62700	62700	62700	62700	0
308	20231221	132500	22277300	62700	62700	62700	62700	0
309	20231221	132400	22277300	62700	62700	62700	62700	0
310	20231221	132300	22277300	62700	62700	62700	62700	0
311	20231221	132200	22277300	62700	62700	62700	62700	0
312	20231221	132100	22277300	62700	62700	62700	62700	0
313	20231221	132000	22277300	62700	62700	62700	62700	0
314	20231221	131900	22277300	62700	62700	62700	62700	0
315	20231221	131800	22277300	62700	62700	62700	62700	0
316	20231221	131700	22277300	62700	62700	62700	62700	0
317	20231221	131600	22277300	62700	62700	62700	62700	0
318	20231221	131500	22277300	62700	62700	62700	62700	0
319	20231221	131400	22277300	62700	62700	62700	62700	0
320	20231221	131300	22277300	62700	62700	62700	62700	71
321	20231221	131200	17825600	62700	62700	62700	62700	0
322	20231221	131100	17825600	62700	62700	62700	62700	0
323	20231221	131000	17825600	62700	62700	62700	62700	0
324	20231221	130900	17825600	62700	62700	62700	62700	0
325	20231221	130800	17825600	62700	62700	62700	62700	0
326	20231221	130700	17825600	62700	62700	62700	62700	0
327	20231221	130600	17825600	62700	62700	62700	62700	0
328	20231221	130500	17825600	62700	62700	62700	62700	0
329	20231221	130400	17825600	62700	62700	62700	62700	0
330	20231221	130300	17825600	62700	62700	62700	62700	0
331	20231221	130200	17825600	62700	62700	62700	62700	0
332	20231221	130100	17825600	62700	62700	62700	62700	0
333	20231221	130000	17825600	62700	62700	62700	62700	0
334	20231221	125900	17825600	62700	62700	62700	62700	18
335	20231221	125800	16697000	62800	62800	62800	62800	0
336	20231221	125700	16697000	62800	62800	62800	62800	0
337	20231221	125600	16697000	62800	62800	62800	62800	0
338	20231221	125500	16697000	62800	62800	62800	62800	15
339	20231221	125400	15755000	62800	62800	62800	62800	0
340	20231221	125300	15755000	62800	62800	62800	62800	0
341	20231221	125200	15755000	62800	62800	62800	62800	0
342	20231221	125100	15755000	62800	62800	62800	62800	0
343	20231221	125000	15755000	62800	62800	62800	62800	0
344	20231221	124900	15755000	62800	62800	62800	62800	0
345	20231221	124800	15755000	62800	62800	62800	62800	0
346	20231221	124700	15755000	62800	62800	62800	62800	0
347	20231221	124600	15755000	62800	62800	62800	62800	0
348	20231221	124500	15755000	62800	62800	62800	62800	0
349	20231221	124400	15755000	62800	62800	62800	62800	0
350	20231221	124300	15755000	62800	62800	62800	62800	0
351	20231221	124200	15755000	62800	62700	62800	62700	8
352	20231221	124100	15253000	62700	62700	62700	62700	0
353	20231221	124000	15253000	62700	62700	62700	62700	0
354	20231221	123900	15253000	62700	62700	62700	62700	0
355	20231221	123800	15253000	62700	62700	62700	62700	0
356	20231221	123700	15253000	62700	62700	62700	62700	0
357	20231221	123600	15253000	62700	62700	62700	62700	0
358	20231221	123500	15253000	62700	62700	62700	62700	0
359	20231221	123400	15253000	62700	62700	62700	62700	0
360	20231221	123300	15253000	62700	62700	62700	62700	0
361	20231221	123200	15253000	62700	62700	62700	62700	0
362	20231221	123100	15253000	62700	62700	62700	62700	0
363	20231221	123000	15253000	62700	62700	62700	62700	0
364	20231221	122900	15253000	62700	62700	62700	62700	0
365	20231221	122800	15253000	62700	62700	62700	62700	0
366	20231221	122700	15253000	62700	62700	62700	62700	0
367	20231221	122600	15253000	62700	62700	62700	62700	0
368	20231221	122500	15253000	62700	62700	62700	62700	0
369	20231221	122400	15253000	62700	62700	62700	62700	0
370	20231221	122300	15253000	62700	62700	62700	62700	0
371	20231221	122200	15253000	62700	62700	62700	62700	0
372	20231221	122100	15253000	62700	62700	62700	62700	0
373	20231221	122000	15253000	62700	62700	62700	62700	0
374	20231221	121900	15253000	62700	62700	62700	62700	0
375	20231221	121800	15253000	62700	62700	62700	62700	0
376	20231221	121700	15253000	62700	62700	62700	62700	0
377	20231221	121600	15253000	62700	62700	62700	62700	0
378	20231221	121500	15253000	62700	62700	62700	62700	0
379	20231221	121400	15253000	62700	62700	62700	62700	0
380	20231221	121300	15253000	62700	62700	62700	62700	0
381	20231221	121200	15253000	62700	62700	62700	62700	0
382	20231221	121100	15253000	62700	62700	62700	62700	0
383	20231221	121000	15253000	62700	62700	62700	62700	0
384	20231221	120900	15253000	62700	62700	62700	62700	0
385	20231221	120800	15253000	62700	62700	62700	62700	0
386	20231221	120700	15253000	62700	62700	62700	62700	0
387	20231221	120600	15253000	62700	62700	62700	62700	0
388	20231221	120500	15253000	62700	62700	62700	62700	0
389	20231221	120400	15253000	62700	62700	62700	62700	0
390	20231221	120300	15253000	62700	62700	62700	62700	0
391	20231221	120200	15253000	62700	62700	62700	62700	0
392	20231221	120100	15253000	62700	62700	62700	62700	0
393	20231221	120000	15253000	62700	62700	62700	62700	0
394	20231221	115900	15253000	62700	62700	62700	62700	0
395	20231221	115800	15253000	62700	62700	62700	62700	0
396	20231221	115700	15253000	62700	62700	62700	62700	0
397	20231221	115600	15253000	62700	62700	62700	62700	0
398	20231221	115500	15253000	62700	62700	62700	62700	0
399	20231221	115400	15253000	62700	62700	62700	62700	0
400	20231221	115300	15253000	62700	62700	62700	62700	0
401	20231221	115200	15253000	62700	62700	62700	62700	0
402	20231221	115100	15253000	62700	62700	62700	62700	0
403	20231221	115000	15253000	62700	62700	62700	62700	0
404	20231221	114900	15253000	62700	62700	62700	62700	0
405	20231221	114800	15253000	62700	62700	62700	62700	0
406	20231221	114700	15253000	62700	62700	62700	62700	0
407	20231221	114600	15253000	62700	62700	62700	62700	2
408	20231221	114500	15127600	62800	62800	62800	62800	0
409	20231221	114400	15127600	62800	62800	62800	62800	0
410	20231221	114300	15127600	62800	62800	62800	62800	0
411	20231221	114200	15127600	62800	62800	62800	62800	0
412	20231221	114100	15127600	62800	62800	62800	62800	0
413	20231221	114000	15127600	62800	62800	62800	62800	0
414	20231221	113900	15127600	62800	62800	62800	62800	0
415	20231221	113800	15127600	62800	62800	62800	62800	22
416	20231221	113700	13746000	62800	62800	62800	62800	0
417	20231221	113600	13746000	62800	62800	62800	62800	0
418	20231221	113500	13746000	62800	62800	62800	62800	0
419	20231221	113400	13746000	62800	62800	62800	62800	0
420	20231221	113300	13746000	62800	62800	62800	62800	0
421	20231221	113200	13746000	62800	62800	62800	62800	0
422	20231221	113100	13746000	62800	62800	62800	62800	0
423	20231221	113000	13746000	62800	62800	62800	62800	0
424	20231221	112900	13746000	62800	62800	62800	62800	0
425	20231221	112800	13746000	62800	62800	62800	62800	0
426	20231221	112700	13746000	62800	62800	62800	62800	20
427	20231221	112600	12490000	62900	62900	62900	62900	0
428	20231221	112500	12490000	62900	62900	62900	62900	0
429	20231221	112400	12490000	62900	62900	62900	62900	0
430	20231221	112300	12490000	62900	62900	62900	62900	0
431	20231221	112200	12490000	62900	62900	62900	62900	0
432	20231221	112100	12490000	62900	62900	62900	62900	0
433	20231221	112000	12490000	62900	62900	62900	62900	0
434	20231221	111900	12490000	62900	62900	62900	62900	0
435	20231221	111800	12490000	62900	62900	62900	62900	0
436	20231221	111700	12490000	62900	62900	62900	62900	0
437	20231221	111600	12490000	62900	62900	62900	62900	0
438	20231221	111500	12490000	62900	62900	62900	62900	0
439	20231221	111400	12490000	62900	62900	62900	62900	0
440	20231221	111300	12490000	62900	62900	62900	62900	0
441	20231221	111200	12490000	62900	62900	62900	62900	0
442	20231221	111100	12490000	62900	62900	62900	62900	1
443	20231221	111000	12427100	62900	62900	62900	62900	0
444	20231221	110900	12427100	62900	62900	62900	62900	0
445	20231221	110800	12427100	62900	62900	62900	62900	0
446	20231221	110700	12427100	62900	62900	62900	62900	0
447	20231221	110600	12427100	62900	62900	62900	62900	2
448	20231221	110500	12301300	62800	62800	62800	62800	0
449	20231221	110400	12301300	62800	62800	62800	62800	0
450	20231221	110300	12301300	62800	62800	62800	62800	0
451	20231221	110200	12301300	62800	62800	62800	62800	0
452	20231221	110100	12301300	62800	62800	62800	62800	0
453	20231221	110000	12301300	62800	62800	62800	62800	15
454	20231221	105900	11359300	62800	62800	62800	62800	0
455	20231221	105800	11359300	62800	62800	62800	62800	0
456	20231221	105700	11359300	62800	62800	62800	62800	0
457	20231221	105600	11359300	62800	62800	62800	62800	0
458	20231221	105500	11359300	62800	62800	62800	62800	0
459	20231221	105400	11359300	62800	62800	62800	62800	0
460	20231221	105300	11359300	62800	62800	62800	62800	0
461	20231221	105200	11359300	62800	62800	62800	62800	0
462	20231221	105100	11359300	62800	62800	62800	62800	0
463	20231221	105000	11359300	62800	62800	62800	62800	0
464	20231221	104900	11359300	62800	62800	62800	62800	0
465	20231221	104800	11359300	62800	62800	62800	62800	0
466	20231221	104700	11359300	62800	62800	62800	62800	0
467	20231221	104600	11359300	62800	62800	62800	62800	10
468	20231221	104500	10731300	62800	62800	62800	62800	0
469	20231221	104400	10731300	62800	62800	62800	62800	2
470	20231221	104300	10605700	62800	62800	62800	62800	0
471	20231221	104200	10605700	62800	62800	62800	62800	0
472	20231221	104100	10605700	62800	62800	62800	62800	0
473	20231221	104000	10605700	62800	62800	62800	62800	0
474	20231221	103900	10605700	62800	62800	62800	62800	0
475	20231221	103800	10605700	62800	62800	62800	62800	0
476	20231221	103700	10605700	62800	62800	62800	62800	0
477	20231221	103600	10605700	62800	62800	62800	62800	0
478	20231221	103500	10605700	62800	62800	62800	62800	0
479	20231221	103400	10605700	62800	62800	62800	62800	0
480	20231221	103300	10605700	62800	62800	62800	62800	8
481	20231221	103200	10103300	62800	62800	62800	62800	0
482	20231221	103100	10103300	62800	62800	62800	62800	0
483	20231221	103000	10103300	62800	62800	62800	62800	1
484	20231221	102900	10040500	62900	62900	62900	62900	0
485	20231221	102800	10040500	62900	62900	62900	62900	0
486	20231221	102700	10040500	62900	62900	62900	62900	0
487	20231221	102600	10040500	62900	62900	62900	62900	0
488	20231221	102500	10040500	62900	62900	62900	62900	0
489	20231221	102400	10040500	62900	62900	62900	62900	0
490	20231221	102300	10040500	62900	62900	62900	62900	0
491	20231221	102200	10040500	62900	62900	62900	62900	10
492	20231221	102100	9411500	62900	62900	62900	62900	0
493	20231221	102000	9411500	62900	62900	62900	62900	0
494	20231221	101900	9411500	62900	62900	62900	62900	0
495	20231221	101800	9411500	62900	62900	62900	62900	0
496	20231221	101700	9411500	62900	62900	62900	62900	0
497	20231221	101600	9411500	62900	62900	62900	62900	0
498	20231221	101500	9411500	62900	62900	62900	62900	0
499	20231221	101400	9411500	62900	62900	62900	62900	2
500	20231221	101300	9285700	62800	62800	62800	62800	0
501	20231221	101200	9285700	62800	62800	62800	62800	0
502	20231221	101100	9285700	62800	62800	62800	62800	2
503	20231221	101000	9160100	62800	62800	62800	62800	0
504	20231221	100900	9160100	62800	62800	62800	62800	1
505	20231221	100800	9097300	62800	62800	62800	62800	0
506	20231221	100700	9097300	62800	62800	62800	62800	41
507	20231221	100600	6522500	62800	62800	62800	62800	0
508	20231221	100500	6522500	62800	62800	62800	62800	0
509	20231221	100400	6522500	62800	62800	62800	62800	0
510	20231221	100300	6522500	62800	62800	62800	62800	0
511	20231221	100200	6522500	62800	62800	62800	62800	0
512	20231221	100100	6522500	62800	62800	62800	62800	0
513	20231221	100000	6522500	62800	62800	62800	62800	0
514	20231221	095900	6522500	62800	62800	62800	62800	0
515	20231221	095800	6522500	62800	62800	62800	62800	0
516	20231221	095700	6522500	62800	62800	62800	62800	0
517	20231221	095600	6522500	62800	62800	62800	62800	0
518	20231221	095500	6522500	62800	62800	62800	62800	0
519	20231221	095400	6522500	62800	62800	62800	62800	0
520	20231221	095300	6522500	62800	62800	62800	62800	2
521	20231221	095200	6396900	62500	62500	62500	62500	0
522	20231221	095100	6396900	62500	62500	62500	62500	0
523	20231221	095000	6396900	62500	62500	62500	62500	1
524	20231221	094900	6334400	62800	62800	62800	62800	0
525	20231221	094800	6334400	62800	62800	62800	62800	0
526	20231221	094700	6334400	62800	62800	62800	62800	0
527	20231221	094600	6334400	62800	62800	62800	62800	0
528	20231221	094500	6334400	62800	62800	62800	62800	0
529	20231221	094400	6334400	62800	62800	62800	62800	28
530	20231221	094300	4576000	62800	62800	62800	62800	0
531	20231221	094200	4576000	62800	62800	62800	62800	0
532	20231221	094100	4576000	62800	62800	62800	62800	0
533	20231221	094000	4576000	62800	62800	62800	62800	0
534	20231221	093900	4576000	62800	62800	62800	62800	0
535	20231221	093800	4576000	62800	62800	62800	62800	0
536	20231221	093700	4576000	62800	62800	62800	62800	0
537	20231221	093600	4576000	62800	62800	62800	62800	0
538	20231221	093500	4576000	62800	62800	62800	62800	0
539	20231221	093400	4576000	62800	62800	62800	62800	0
540	20231221	093300	4576000	62800	62400	62800	62400	4
541	20231221	093200	4325600	62400	62400	62400	62400	0
542	20231221	093100	4325600	62400	62400	62400	62400	0
543	20231221	093000	4325600	62400	62400	62400	62400	0
544	20231221	092900	4325600	62400	62400	62400	62400	0
545	20231221	092800	4325600	62400	62400	62400	62400	0
546	20231221	092700	4325600	62400	62400	62400	62400	2
547	20231221	092600	4200800	62400	62400	62400	62400	1
548	20231221	092500	4138400	62800	62800	62800	62800	1
549	20231221	092400	4075600	62800	62800	62800	62800	1
550	20231221	092300	4012800	62800	62800	62800	62800	0
551	20231221	092200	4012800	62800	62800	62800	62800	0
552	20231221	092100	4012800	62800	62800	62800	62800	0
553	20231221	092000	4012800	62800	62800	62800	62800	0
554	20231221	091900	4012800	62800	62800	62800	62800	0
555	20231221	091800	4012800	62800	62800	62800	62800	30
556	20231221	091700	2128800	62800	62700	62800	62700	8
557	20231221	091600	1627000	62600	62600	62600	62600	0
558	20231221	091500	1627000	62600	62600	62600	62600	0
559	20231221	091400	1627000	62600	62600	62600	62600	0
560	20231221	091300	1627000	62600	62600	62600	62600	0
561	20231221	091200	1627000	62600	62600	62600	62600	0
562	20231221	091100	1627000	62600	62600	62600	62600	0
563	20231221	091000	1627000	62600	62600	62600	62600	9
564	20231221	090900	1063600	62600	62600	62600	62600	0
565	20231221	090800	1063600	62600	62600	62600	62600	0
566	20231221	090700	1063600	62600	62600	62600	62600	8
567	20231221	090600	562800	62600	62600	62600	62600	1
568	20231221	090500	500200	62600	62600	62600	62600	2
569	20231221	090400	375000	62600	62600	62600	62600	1
570	20231221	090300	312400	62600	62600	62600	62600	0
571	20231221	090200	312400	62600	62600	62600	62600	0
572	20231221	090100	312400	62600	62600	62600	62600	2
573	20231221	090000	187200	62400	62400	62400	62400	3