KissMeData/107590/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	200700	84360100	78800	78800	78800	78800	18
3	20231214	200600	84360100	78800	78800	78800	78800	0
4	20231214	200500	84360100	78800	78800	78800	78800	0
5	20231214	200400	84360100	78800	78800	78800	78800	0
6	20231214	200300	84360100	78800	78800	78800	78800	0
7	20231214	200200	84360100	78800	78800	78800	78800	0
8	20231214	200100	84360100	78800	78800	78800	78800	0
9	20231214	200000	84360100	78800	78800	78800	78800	0
10	20231214	195900	84360100	78800	78800	78800	78800	0
11	20231214	195800	84360100	78800	78800	78800	78800	0
12	20231214	195700	84360100	78800	78800	78800	78800	0
13	20231214	195600	84360100	78800	78800	78800	78800	0
14	20231214	195500	84360100	78800	78800	78800	78800	0
15	20231214	195400	84360100	78800	78800	78800	78800	0
16	20231214	195300	84360100	78800	78800	78800	78800	0
17	20231214	195200	84360100	78800	78800	78800	78800	0
18	20231214	195100	84360100	78800	78800	78800	78800	0
19	20231214	195000	84360100	78800	78800	78800	78800	0
20	20231214	194900	84360100	78800	78800	78800	78800	0
21	20231214	194800	84360100	78800	78800	78800	78800	0
22	20231214	194700	84360100	78800	78800	78800	78800	0
23	20231214	194600	84360100	78800	78800	78800	78800	0
24	20231214	194500	84360100	78800	78800	78800	78800	0
25	20231214	194400	84360100	78800	78800	78800	78800	0
26	20231214	194300	84360100	78800	78800	78800	78800	0
27	20231214	194200	84360100	78800	78800	78800	78800	0
28	20231214	194100	84360100	78800	78800	78800	78800	0
29	20231214	194000	84360100	78800	78800	78800	78800	0
30	20231214	193900	84360100	78800	78800	78800	78800	0
31	20231214	193800	84360100	78800	78800	78800	78800	0
32	20231214	193700	84360100	78800	78800	78800	78800	18
33	20231214	193600	84360100	78800	78800	78800	78800	0
34	20231214	193500	84360100	78800	78800	78800	78800	0
35	20231214	193400	84360100	78800	78800	78800	78800	0
36	20231214	193300	84360100	78800	78800	78800	78800	0
37	20231214	193200	84360100	78800	78800	78800	78800	0
38	20231214	193100	84360100	78800	78800	78800	78800	0
39	20231214	193000	84360100	78800	78800	78800	78800	0
40	20231214	192900	84360100	78800	78800	78800	78800	0
41	20231214	192800	84360100	78800	78800	78800	78800	0
42	20231214	192700	84360100	78800	78800	78800	78800	0
43	20231214	192600	84360100	78800	78800	78800	78800	0
44	20231214	192500	84360100	78800	78800	78800	78800	0
45	20231214	192400	84360100	78800	78800	78800	78800	0
46	20231214	192300	84360100	78800	78800	78800	78800	0
47	20231214	192200	84360100	78800	78800	78800	78800	0
48	20231214	192100	84360100	78800	78800	78800	78800	0
49	20231214	192000	84360100	78800	78800	78800	78800	0
50	20231214	191900	84360100	78800	78800	78800	78800	0
51	20231214	191800	84360100	78800	78800	78800	78800	0
52	20231214	191700	84360100	78800	78800	78800	78800	0
53	20231214	191600	84360100	78800	78800	78800	78800	0
54	20231214	191500	84360100	78800	78800	78800	78800	0
55	20231214	191400	84360100	78800	78800	78800	78800	0
56	20231214	191300	84360100	78800	78800	78800	78800	0
57	20231214	191200	84360100	78800	78800	78800	78800	0
58	20231214	191100	84360100	78800	78800	78800	78800	0
59	20231214	191000	84360100	78800	78800	78800	78800	0
60	20231214	190900	84360100	78800	78800	78800	78800	0
61	20231214	190800	84360100	78800	78800	78800	78800	0
62	20231214	190700	84360100	78800	78800	78800	78800	18
63	20231214	190600	84360100	78800	78800	78800	78800	0
64	20231214	190500	84360100	78800	78800	78800	78800	0
65	20231214	190400	84360100	78800	78800	78800	78800	0
66	20231214	190300	84360100	78800	78800	78800	78800	0
67	20231214	190200	84360100	78800	78800	78800	78800	0
68	20231214	190100	84360100	78800	78800	78800	78800	0
69	20231214	190000	84360100	78800	78800	78800	78800	0
70	20231214	185900	84360100	78800	78800	78800	78800	0
71	20231214	185800	84360100	78800	78800	78800	78800	0
72	20231214	185700	84360100	78800	78800	78800	78800	0
73	20231214	185600	84360100	78800	78800	78800	78800	0
74	20231214	185500	84360100	78800	78800	78800	78800	0
75	20231214	185400	84360100	78800	78800	78800	78800	0
76	20231214	185300	84360100	78800	78800	78800	78800	0
77	20231214	185200	84360100	78800	78800	78800	78800	0
78	20231214	185100	84360100	78800	78800	78800	78800	0
79	20231214	185000	84360100	78800	78800	78800	78800	0
80	20231214	184900	84360100	78800	78800	78800	78800	0
81	20231214	184800	84360100	78800	78800	78800	78800	0
82	20231214	184700	84360100	78800	78800	78800	78800	0
83	20231214	184600	84360100	78800	78800	78800	78800	0
84	20231214	184500	84360100	78800	78800	78800	78800	0
85	20231214	184400	84360100	78800	78800	78800	78800	0
86	20231214	184300	84360100	78800	78800	78800	78800	0
87	20231214	184200	84360100	78800	78800	78800	78800	0
88	20231214	184100	84360100	78800	78800	78800	78800	0
89	20231214	184000	84360100	78800	78800	78800	78800	0
90	20231214	183900	84360100	78800	78800	78800	78800	0
91	20231214	183800	84360100	78800	78800	78800	78800	0
92	20231214	183700	84360100	78800	78800	78800	78800	18
93	20231214	183600	84360100	78800	78800	78800	78800	0
94	20231214	183500	84360100	78800	78800	78800	78800	0
95	20231214	183400	84360100	78800	78800	78800	78800	0
96	20231214	183300	84360100	78800	78800	78800	78800	0
97	20231214	183200	84360100	78800	78800	78800	78800	0
98	20231214	183100	84360100	78800	78800	78800	78800	0
99	20231214	183000	84360100	78800	78800	78800	78800	0
100	20231214	182900	84360100	78800	78800	78800	78800	0
101	20231214	182800	84360100	78800	78800	78800	78800	0
102	20231214	182700	84360100	78800	78800	78800	78800	0
103	20231214	182600	84360100	78800	78800	78800	78800	0
104	20231214	182500	84360100	78800	78800	78800	78800	0
105	20231214	182400	84360100	78800	78800	78800	78800	0
106	20231214	182300	84360100	78800	78800	78800	78800	0
107	20231214	182200	84360100	78800	78800	78800	78800	0
108	20231214	182100	84360100	78800	78800	78800	78800	0
109	20231214	182000	84360100	78800	78800	78800	78800	0
110	20231214	181900	84360100	78800	78800	78800	78800	0
111	20231214	181800	84360100	78800	78800	78800	78800	0
112	20231214	181700	84360100	78800	78800	78800	78800	0
113	20231214	181600	84360100	78800	78800	78800	78800	0
114	20231214	181500	84360100	78800	78800	78800	78800	0
115	20231214	181400	84360100	78800	78800	78800	78800	0
116	20231214	181300	84360100	78800	78800	78800	78800	0
117	20231214	181200	84360100	78800	78800	78800	78800	0
118	20231214	181100	84360100	78800	78800	78800	78800	0
119	20231214	181000	84360100	78800	78800	78800	78800	0
120	20231214	180900	84360100	78800	78800	78800	78800	0
121	20231214	180800	84360100	78800	78800	78800	78800	0
122	20231214	180700	84360100	78800	78800	78800	78800	18
123	20231214	180600	84360100	78800	78800	78800	78800	0
124	20231214	180500	84360100	78800	78800	78800	78800	0
125	20231214	180400	84360100	78800	78800	78800	78800	0
126	20231214	180300	84360100	78800	78800	78800	78800	0
127	20231214	180200	84360100	78800	78800	78800	78800	0
128	20231214	180100	84360100	78800	78800	78800	78800	0
129	20231214	180000	84360100	78800	78800	78800	78800	0
130	20231214	175900	84360100	78800	78800	78800	78800	0
131	20231214	175800	84360100	78800	78800	78800	78800	0
132	20231214	175700	84360100	78800	78800	78800	78800	0
133	20231214	175600	84360100	78800	78800	78800	78800	0
134	20231214	175500	84360100	78800	78800	78800	78800	0
135	20231214	175400	84360100	78800	78800	78800	78800	0
136	20231214	175300	84360100	78800	78800	78800	78800	0
137	20231214	175200	84360100	78800	78800	78800	78800	0
138	20231214	175100	84360100	78800	78800	78800	78800	0
139	20231214	175000	84360100	78800	78800	78800	78800	0
140	20231214	174900	84360100	78800	78800	78800	78800	0
141	20231214	174800	84360100	78800	78800	78800	78800	0
142	20231214	174700	84360100	78800	78800	78800	78800	0
143	20231214	174600	84360100	78800	78800	78800	78800	0
144	20231214	174500	84360100	78800	78800	78800	78800	0
145	20231214	174400	84360100	78800	78800	78800	78800	0
146	20231214	174300	84360100	78800	78800	78800	78800	0
147	20231214	174200	84360100	78800	78800	78800	78800	0
148	20231214	174100	84360100	78800	78800	78800	78800	0
149	20231214	174000	84360100	78800	78800	78800	78800	0
150	20231214	173900	84360100	78800	78800	78800	78800	0
151	20231214	173800	84360100	78800	78800	78800	78800	0
152	20231214	173700	84360100	78800	78800	78800	78800	18
153	20231214	173600	84360100	78800	78800	78800	78800	0
154	20231214	173500	84360100	78800	78800	78800	78800	0
155	20231214	173400	84360100	78800	78800	78800	78800	0
156	20231214	173300	84360100	78800	78800	78800	78800	0
157	20231214	173200	84360100	78800	78800	78800	78800	0
158	20231214	173100	84360100	78800	78800	78800	78800	0
159	20231214	173000	84360100	78800	78800	78800	78800	0
160	20231214	172900	84360100	78800	78800	78800	78800	0
161	20231214	172800	84360100	78800	78800	78800	78800	0
162	20231214	172700	84360100	78800	78800	78800	78800	0
163	20231214	172600	84360100	78800	78800	78800	78800	0
164	20231214	172500	84360100	78800	78800	78800	78800	0
165	20231214	172400	84360100	78800	78800	78800	78800	0
166	20231214	172300	84360100	78800	78800	78800	78800	0
167	20231214	172200	84360100	78800	78800	78800	78800	0
168	20231214	172100	84360100	78800	78800	78800	78800	0
169	20231214	172000	84360100	78800	78800	78800	78800	0
170	20231214	171900	84360100	78800	78800	78800	78800	0
171	20231214	171800	84360100	78800	78800	78800	78800	0
172	20231214	171700	84360100	78800	78800	78800	78800	0
173	20231214	171600	84360100	78800	78800	78800	78800	0
174	20231214	171500	84360100	78800	78800	78800	78800	0
175	20231214	171400	84360100	78800	78800	78800	78800	0
176	20231214	171300	84360100	78800	78800	78800	78800	0
177	20231214	171200	84360100	78800	78800	78800	78800	0
178	20231214	171100	84360100	78800	78800	78800	78800	0
179	20231214	171000	84360100	78800	78800	78800	78800	0
180	20231214	170900	84360100	78800	78800	78800	78800	0
181	20231214	170800	84360100	78800	78800	78800	78800	0
182	20231214	170700	84360100	78800	78800	78800	78800	18
183	20231214	170600	84360100	78800	78800	78800	78800	0
184	20231214	170500	84360100	78800	78800	78800	78800	0
185	20231214	170400	84360100	78800	78800	78800	78800	0
186	20231214	170300	84360100	78800	78800	78800	78800	0
187	20231214	170200	84360100	78800	78800	78800	78800	0
188	20231214	170100	84360100	78800	78800	78800	78800	0
189	20231214	170000	84360100	78800	78800	78800	78800	0
190	20231214	165900	84360100	78800	78800	78800	78800	0
191	20231214	165800	84360100	78800	78800	78800	78800	0
192	20231214	165700	84360100	78800	78800	78800	78800	0
193	20231214	165600	84360100	78800	78800	78800	78800	0
194	20231214	165500	84360100	78800	78800	78800	78800	0
195	20231214	165400	84360100	78800	78800	78800	78800	0
196	20231214	165300	84360100	78800	78800	78800	78800	0
197	20231214	165200	84360100	78800	78800	78800	78800	0
198	20231214	165100	84360100	78800	78800	78800	78800	0
199	20231214	165000	84360100	78800	78800	78800	78800	0
200	20231214	164900	84360100	78800	78800	78800	78800	0
201	20231214	164800	84360100	78800	78800	78800	78800	0
202	20231214	164700	84360100	78800	78800	78800	78800	0
203	20231214	164600	84360100	78800	78800	78800	78800	0
204	20231214	164500	84360100	78800	78800	78800	78800	0
205	20231214	164400	84360100	78800	78800	78800	78800	0
206	20231214	164300	84360100	78800	78800	78800	78800	0
207	20231214	164200	84360100	78800	78800	78800	78800	0
208	20231214	164100	84360100	78800	78800	78800	78800	0
209	20231214	164000	84360100	78800	78800	78800	78800	0
210	20231214	163900	84360100	78800	78800	78800	78800	0
211	20231214	163800	84360100	78800	78800	78800	78800	0
212	20231214	163700	84360100	78800	78800	78800	78800	18
213	20231214	163600	84360100	78800	78800	78800	78800	0
214	20231214	163500	84360100	78800	78800	78800	78800	0
215	20231214	163400	84360100	78800	78800	78800	78800	0
216	20231214	163300	84360100	78800	78800	78800	78800	0
217	20231214	163200	84360100	78800	78800	78800	78800	0
218	20231214	163100	84360100	78800	78800	78800	78800	0
219	20231214	163000	84360100	78800	78800	78800	78800	0
220	20231214	162900	84360100	78800	78800	78800	78800	0
221	20231214	162800	84360100	78800	78800	78800	78800	0
222	20231214	162700	84360100	78800	78800	78800	78800	0
223	20231214	162600	84360100	78800	78800	78800	78800	0
224	20231214	162500	84360100	78800	78800	78800	78800	0
225	20231214	162400	84360100	78800	78800	78800	78800	0
226	20231214	162300	84360100	78800	78800	78800	78800	0
227	20231214	162200	84360100	78800	78800	78800	78800	0
228	20231214	162100	84360100	78800	78800	78800	78800	0
229	20231214	162000	84360100	78800	78800	78800	78800	0
230	20231214	161900	84360100	78800	78800	78800	78800	0
231	20231214	161800	84360100	78800	78800	78800	78800	0
232	20231214	161700	84360100	78800	78800	78800	78800	0
233	20231214	161600	84360100	78800	78800	78800	78800	0
234	20231214	161500	84360100	78800	78800	78800	78800	0
235	20231214	161400	84360100	78800	78800	78800	78800	0
236	20231214	161300	84360100	78800	78800	78800	78800	0
237	20231214	161200	84360100	78800	78800	78800	78800	0
238	20231214	161100	84360100	78800	78800	78800	78800	0
239	20231214	161000	84360100	78800	78800	78800	78800	0
240	20231214	160900	84360100	78800	78800	78800	78800	0
241	20231214	160800	84360100	78800	78800	78800	78800	0
242	20231214	160700	84360100	78800	78800	78800	78800	18
243	20231214	160600	84360100	78800	78800	78800	78800	0
244	20231214	160500	84360100	78800	78800	78800	78800	0
245	20231214	160400	84360100	78800	78800	78800	78800	0
246	20231214	160300	84360100	78800	78800	78800	78800	0
247	20231214	160200	84360100	78800	78800	78800	78800	0
248	20231214	160100	84360100	78800	78800	78800	78800	0
249	20231214	160000	84360100	78800	78800	78800	78800	0
250	20231214	155900	84360100	78800	78800	78800	78800	0
251	20231214	155800	84360100	78800	78800	78800	78800	0
252	20231214	155700	84360100	78800	78800	78800	78800	0
253	20231214	155600	84360100	78800	78800	78800	78800	0
254	20231214	155500	84360100	78800	78800	78800	78800	0
255	20231214	155400	84360100	78800	78800	78800	78800	0
256	20231214	155300	84360100	78800	78800	78800	78800	0
257	20231214	155200	84360100	78800	78800	78800	78800	0
258	20231214	155100	84360100	78800	78800	78800	78800	0
259	20231214	155000	84360100	78800	78800	78800	78800	0
260	20231214	154900	84360100	78800	78800	78800	78800	0
261	20231214	154800	84360100	78800	78800	78800	78800	0
262	20231214	154700	84360100	78800	78800	78800	78800	0
263	20231214	154600	84360100	78800	78800	78800	78800	0
264	20231214	154500	84360100	78800	78800	78800	78800	0
265	20231214	154400	84360100	78800	78800	78800	78800	0
266	20231214	154300	84360100	78800	78800	78800	78800	0
267	20231214	154200	84360100	78800	78800	78800	78800	0
268	20231214	154100	84360100	78800	78800	78800	78800	0
269	20231214	154000	84360100	78800	78800	78800	78800	0
270	20231214	153900	84360100	78800	78800	78800	78800	0
271	20231214	153800	84360100	78800	78800	78800	78800	0
272	20231214	153700	84360100	78800	78800	78800	78800	18
273	20231214	153600	84360100	78800	78800	78800	78800	0
274	20231214	153500	84360100	78800	78800	78800	78800	0
275	20231214	153400	84360100	78800	78800	78800	78800	0
276	20231214	153300	84360100	78800	78800	78800	78800	0
277	20231214	153200	84360100	78800	78800	78800	78800	0
278	20231214	153100	84360100	78800	78800	78800	78800	0
279	20231214	153000	84360100	78800	78800	78800	78800	18
280	20231214	152900	82941700	79000	79000	79000	79000	0
281	20231214	152800	82941700	79000	79000	79000	79000	0
282	20231214	152700	82941700	79000	79000	79000	79000	0
283	20231214	152600	82941700	79000	79000	79000	79000	0
284	20231214	152500	82941700	79000	79000	79000	79000	0
285	20231214	152400	82941700	79000	79000	79000	79000	0
286	20231214	152300	82941700	79000	79000	79000	79000	0
287	20231214	152200	82941700	79000	79000	79000	79000	0
288	20231214	152100	82941700	79000	79000	79000	79000	0
289	20231214	152000	82941700	79000	79000	79000	79000	0
290	20231214	151900	82941700	79000	79000	79000	79000	0
291	20231214	151800	82941700	79000	79000	79000	79000	0
292	20231214	151700	82941700	79000	79100	79100	79000	2
293	20231214	151600	82783600	79000	79100	79100	79000	529
294	20231214	151500	40991400	79000	79100	79100	79000	2
295	20231214	151400	40833300	79000	79000	79000	79000	0
296	20231214	151300	40833300	79000	79000	79000	79000	1
297	20231214	151200	40754300	79000	79000	79000	79000	0
298	20231214	151100	40754300	79000	79000	79000	79000	1
299	20231214	151000	40675300	79000	79000	79000	79000	0
300	20231214	150900	40675300	79000	79000	79000	79000	1
301	20231214	150800	40596300	79000	79000	79000	79000	0
302	20231214	150700	40596300	79000	79100	79100	79000	2
303	20231214	150600	40438200	79100	79200	79200	79100	101
304	20231214	150500	32448500	79200	79200	79200	79200	1
305	20231214	150400	32369300	79200	79200	79200	79200	0
306	20231214	150300	32369300	79200	79200	79200	79200	1
307	20231214	150200	32290100	79200	79200	79200	79200	0
308	20231214	150100	32290100	79200	79200	79200	79200	1
309	20231214	150000	32210900	79200	79200	79200	79200	0
310	20231214	145900	32210900	79200	79200	79200	79200	1
311	20231214	145800	32131700	79300	79300	79300	79300	0
312	20231214	145700	32131700	79300	79300	79300	79300	1
313	20231214	145600	32052400	79300	79300	79300	79300	0
314	20231214	145500	32052400	79300	79300	79300	79300	1
315	20231214	145400	31973100	79300	79300	79300	79300	0
316	20231214	145300	31973100	79300	79300	79300	79300	1
317	20231214	145200	31893800	79300	79300	79300	79300	0
318	20231214	145100	31893800	79300	79300	79300	79300	1
319	20231214	145000	31814500	79300	79300	79300	79300	0
320	20231214	144900	31814500	79300	79300	79300	79300	0
321	20231214	144800	31814500	79300	79300	79300	79300	1
322	20231214	144700	31735200	79300	79300	79300	79300	0
323	20231214	144600	31735200	79300	79300	79300	79300	1
324	20231214	144500	31655900	79300	79300	79300	79300	0
325	20231214	144400	31655900	79300	79300	79300	79300	1
326	20231214	144300	31576600	79300	79300	79300	79300	0
327	20231214	144200	31576600	79300	79300	79300	79300	1
328	20231214	144100	31497300	79300	79300	79300	79300	0
329	20231214	144000	31497300	79300	79300	79300	79300	1
330	20231214	143900	31418000	79300	79300	79300	79300	0
331	20231214	143800	31418000	79300	79300	79300	79300	1
332	20231214	143700	31338700	79300	79300	79300	79300	0
333	20231214	143600	31338700	79300	79300	79300	79300	1
334	20231214	143500	31259400	79400	79400	79400	79400	0
335	20231214	143400	31259400	79400	79600	79600	79400	55
336	20231214	143300	26886900	79500	79500	79500	79500	0
337	20231214	143200	26886900	79500	79500	79500	79500	1
338	20231214	143100	26807400	79500	79500	79500	79500	0
339	20231214	143000	26807400	79500	79500	79500	79500	1
340	20231214	142900	26727900	79500	79500	79500	79500	0
341	20231214	142800	26727900	79500	79500	79500	79500	0
342	20231214	142700	26727900	79500	79500	79500	79500	1
343	20231214	142600	26648400	79500	79500	79500	79500	0
344	20231214	142500	26648400	79500	79500	79500	79500	0
345	20231214	142400	26648400	79500	79500	79500	79500	0
346	20231214	142300	26648400	79500	79500	79500	79500	0
347	20231214	142200	26648400	79500	79500	79500	79500	0
348	20231214	142100	26648400	79500	79500	79500	79500	0
349	20231214	142000	26648400	79500	79500	79500	79500	0
350	20231214	141900	26648400	79500	79500	79500	79500	0
351	20231214	141800	26648400	79500	79500	79500	79500	0
352	20231214	141700	26648400	79500	79500	79500	79500	0
353	20231214	141600	26648400	79500	79500	79500	79500	0
354	20231214	141500	26648400	79500	79500	79500	79500	0
355	20231214	141400	26648400	79500	79500	79500	79500	0
356	20231214	141300	26648400	79500	79500	79500	79500	8
357	20231214	141200	26012400	79500	79500	79500	79500	5
358	20231214	141100	25614900	79500	79500	79500	79500	1
359	20231214	141000	25535400	79300	79300	79300	79300	0
360	20231214	140900	25535400	79300	79300	79300	79300	0
361	20231214	140800	25535400	79300	79300	79300	79300	0
362	20231214	140700	25535400	79300	79600	79600	79300	14
363	20231214	140600	24423800	79600	79600	79600	79600	0
364	20231214	140500	24423800	79600	79600	79600	79600	0
365	20231214	140400	24423800	79600	79600	79600	79600	0
366	20231214	140300	24423800	79600	79600	79600	79600	0
367	20231214	140200	24423800	79600	79600	79600	79600	0
368	20231214	140100	24423800	79600	79600	79600	79600	0
369	20231214	140000	24423800	79600	79600	79600	79600	0
370	20231214	135900	24423800	79600	79600	79600	79600	0
371	20231214	135800	24423800	79600	79600	79600	79600	0
372	20231214	135700	24423800	79600	79600	79600	79600	0
373	20231214	135600	24423800	79600	79600	79600	79600	0
374	20231214	135500	24423800	79600	79600	79600	79600	0
375	20231214	135400	24423800	79600	79600	79600	79600	0
376	20231214	135300	24423800	79600	79600	79600	79600	0
377	20231214	135200	24423800	79600	79600	79600	79600	0
378	20231214	135100	24423800	79600	79600	79600	79600	0
379	20231214	135000	24423800	79600	79600	79600	79600	0
380	20231214	134900	24423800	79600	79600	79600	79600	0
381	20231214	134800	24423800	79600	79600	79600	79600	19
382	20231214	134700	22911400	79700	79700	79700	79700	0
383	20231214	134600	22911400	79700	79700	79700	79700	0
384	20231214	134500	22911400	79700	79700	79700	79700	0
385	20231214	134400	22911400	79700	79700	79700	79700	0
386	20231214	134300	22911400	79700	79700	79700	79700	0
387	20231214	134200	22911400	79700	79700	79700	79700	0
388	20231214	134100	22911400	79700	79700	79700	79700	0
389	20231214	134000	22911400	79700	79700	79700	79700	0
390	20231214	133900	22911400	79700	79700	79700	79700	0
391	20231214	133800	22911400	79700	79700	79700	79700	0
392	20231214	133700	22911400	79700	79700	79700	79700	0
393	20231214	133600	22911400	79700	79700	79700	79700	0
394	20231214	133500	22911400	79700	79700	79700	79700	0
395	20231214	133400	22911400	79700	79700	79700	79700	0
396	20231214	133300	22911400	79700	79700	79700	79700	0
397	20231214	133200	22911400	79700	79700	79700	79700	0
398	20231214	133100	22911400	79700	79700	79700	79700	0
399	20231214	133000	22911400	79700	79700	79700	79700	0
400	20231214	132900	22911400	79700	79700	79700	79700	0
401	20231214	132800	22911400	79700	79700	79700	79700	0
402	20231214	132700	22911400	79700	79700	79700	79700	2
403	20231214	132600	22752000	79600	79600	79600	79600	0
404	20231214	132500	22752000	79600	79600	79600	79600	106
405	20231214	132400	14314400	79600	79600	79600	79600	0
406	20231214	132300	14314400	79600	79600	79600	79600	0
407	20231214	132200	14314400	79600	79600	79600	79600	0
408	20231214	132100	14314400	79600	79600	79600	79600	1
409	20231214	132000	14234800	79600	79600	79600	79600	0
410	20231214	131900	14234800	79600	79600	79600	79600	0
411	20231214	131800	14234800	79600	79600	79600	79600	0
412	20231214	131700	14234800	79600	79600	79600	79600	2
413	20231214	131600	14075600	79600	79600	79600	79600	1
414	20231214	131500	13996000	79600	79600	79600	79600	2
415	20231214	131400	13836800	79600	79600	79600	79600	0
416	20231214	131300	13836800	79600	79600	79600	79600	0
417	20231214	131200	13836800	79600	79600	79600	79600	1
418	20231214	131100	13757200	79800	79800	79800	79800	0
419	20231214	131000	13757200	79800	79800	79800	79800	4
420	20231214	130900	13438000	80000	80000	80000	80000	0
421	20231214	130800	13438000	80000	80000	80000	80000	0
422	20231214	130700	13438000	80000	80000	80000	80000	0
423	20231214	130600	13438000	80000	80000	80000	80000	0
424	20231214	130500	13438000	80000	80000	80000	80000	0
425	20231214	130400	13438000	80000	80000	80000	80000	0
426	20231214	130300	13438000	80000	80000	80000	80000	0
427	20231214	130200	13438000	80000	80000	80000	80000	0
428	20231214	130100	13438000	80000	80000	80000	80000	0
429	20231214	130000	13438000	80000	80000	80000	80000	0
430	20231214	125900	13438000	80000	80000	80000	80000	0
431	20231214	125800	13438000	80000	80000	80000	80000	0
432	20231214	125700	13438000	80000	80000	80000	80000	0
433	20231214	125600	13438000	80000	80000	80000	80000	0
434	20231214	125500	13438000	80000	80000	80000	80000	0
435	20231214	125400	13438000	80000	80000	80000	80000	0
436	20231214	125300	13438000	80000	80000	80000	80000	0
437	20231214	125200	13438000	80000	80000	80000	80000	0
438	20231214	125100	13438000	80000	80000	80000	80000	0
439	20231214	125000	13438000	80000	80000	80000	80000	0
440	20231214	124900	13438000	80000	80000	80000	80000	0
441	20231214	124800	13438000	80000	80000	80000	80000	0
442	20231214	124700	13438000	80000	80000	80000	80000	0
443	20231214	124600	13438000	80000	80000	80000	80000	0
444	20231214	124500	13438000	80000	80000	80000	80000	0
445	20231214	124400	13438000	80000	80000	80000	80000	0
446	20231214	124300	13438000	80000	80000	80000	80000	0
447	20231214	124200	13438000	80000	80000	80000	80000	1
448	20231214	124100	13358000	80000	80000	80000	80000	0
449	20231214	124000	13358000	80000	80000	80000	80000	0
450	20231214	123900	13358000	80000	80000	80000	80000	0
451	20231214	123800	13358000	80000	80000	80000	80000	0
452	20231214	123700	13358000	80000	80000	80000	80000	0
453	20231214	123600	13358000	80000	80000	80000	80000	0
454	20231214	123500	13358000	80000	80000	80000	80000	0
455	20231214	123400	13358000	80000	80000	80000	80000	0
456	20231214	123300	13358000	80000	80000	80000	80000	0
457	20231214	123200	13358000	80000	80000	80000	80000	0
458	20231214	123100	13358000	80000	80000	80000	80000	3
459	20231214	123000	13118000	80000	80000	80000	80000	0
460	20231214	122900	13118000	80000	80000	80000	80000	0
461	20231214	122800	13118000	80000	80000	80000	80000	0
462	20231214	122700	13118000	80000	80000	80000	80000	0
463	20231214	122600	13118000	80000	80000	80000	80000	0
464	20231214	122500	13118000	80000	80000	80000	80000	0
465	20231214	122400	13118000	80000	80000	80000	80000	0
466	20231214	122300	13118000	80000	80000	80000	80000	0
467	20231214	122200	13118000	80000	80000	80000	80000	0
468	20231214	122100	13118000	80000	80000	80000	80000	0
469	20231214	122000	13118000	80000	80000	80000	80000	0
470	20231214	121900	13118000	80000	80000	80000	80000	0
471	20231214	121800	13118000	80000	80000	80000	80000	0
472	20231214	121700	13118000	80000	80000	80000	80000	0
473	20231214	121600	13118000	80000	80000	80000	80000	0
474	20231214	121500	13118000	80000	80000	80000	80000	0
475	20231214	121400	13118000	80000	80000	80000	80000	0
476	20231214	121300	13118000	80000	80000	80000	80000	0
477	20231214	121200	13118000	80000	80000	80000	80000	0
478	20231214	121100	13118000	80000	80000	80000	80000	0
479	20231214	121000	13118000	80000	80000	80000	80000	0
480	20231214	120900	13118000	80000	80000	80000	80000	0
481	20231214	120800	13118000	80000	80000	80000	80000	0
482	20231214	120700	13118000	80000	80000	80000	80000	0
483	20231214	120600	13118000	80000	80000	80000	80000	0
484	20231214	120500	13118000	80000	80000	80000	80000	0
485	20231214	120400	13118000	80000	80000	80000	80000	0
486	20231214	120300	13118000	80000	80000	80000	80000	0
487	20231214	120200	13118000	80000	80000	80000	80000	0
488	20231214	120100	13118000	80000	80000	80000	80000	0
489	20231214	120000	13118000	80000	80000	80000	80000	0
490	20231214	115900	13118000	80000	80000	80000	80000	0
491	20231214	115800	13118000	80000	80000	80000	80000	0
492	20231214	115700	13118000	80000	80000	80000	80000	0
493	20231214	115600	13118000	80000	80000	80000	80000	0
494	20231214	115500	13118000	80000	80000	80000	80000	0
495	20231214	115400	13118000	80000	80000	80000	80000	0
496	20231214	115300	13118000	80000	80000	80000	80000	0
497	20231214	115200	13118000	80000	80000	80000	80000	0
498	20231214	115100	13118000	80000	80000	80000	80000	0
499	20231214	115000	13118000	80000	80000	80000	80000	0
500	20231214	114900	13118000	80000	80000	80000	80000	0
501	20231214	114800	13118000	80000	80000	80000	80000	1
502	20231214	114700	13038000	80000	80000	80000	80000	0
503	20231214	114600	13038000	80000	80000	80000	80000	0
504	20231214	114500	13038000	80000	80000	80000	80000	1
505	20231214	114400	12958000	80000	80000	80000	80000	0
506	20231214	114300	12958000	80000	80000	80000	80000	0
507	20231214	114200	12958000	80000	80000	80000	80000	0
508	20231214	114100	12958000	80000	80000	80000	80000	0
509	20231214	114000	12958000	80000	80000	80000	80000	0
510	20231214	113900	12958000	80000	80000	80000	80000	0
511	20231214	113800	12958000	80000	80000	80000	80000	0
512	20231214	113700	12958000	80000	80000	80000	80000	0
513	20231214	113600	12958000	80000	80000	80000	80000	0
514	20231214	113500	12958000	80000	80000	80000	80000	0
515	20231214	113400	12958000	80000	80000	80000	80000	0
516	20231214	113300	12958000	80000	80000	80000	80000	0
517	20231214	113200	12958000	80000	80000	80000	80000	0
518	20231214	113100	12958000	80000	80000	80000	80000	0
519	20231214	113000	12958000	80000	80000	80000	80000	0
520	20231214	112900	12958000	80000	80000	80000	80000	0
521	20231214	112800	12958000	80000	80000	80000	80000	0
522	20231214	112700	12958000	80000	80000	80000	80000	94
523	20231214	112600	5438000	80000	80000	80000	80000	0
524	20231214	112500	5438000	80000	80000	80000	80000	0
525	20231214	112400	5438000	80000	80000	80000	80000	0
526	20231214	112300	5438000	80000	80000	80000	80000	0
527	20231214	112200	5438000	80000	80000	80000	80000	0
528	20231214	112100	5438000	80000	80000	80000	80000	0
529	20231214	112000	5438000	80000	80000	80000	80000	13
530	20231214	111900	4398000	80000	80000	80000	80000	0
531	20231214	111800	4398000	80000	80000	80000	80000	26
532	20231214	111700	2318000	80000	80000	80000	80000	0
533	20231214	111600	2318000	80000	80000	80000	80000	0
534	20231214	111500	2318000	80000	80000	80000	80000	2
535	20231214	111400	2158000	80000	80000	80000	80000	0
536	20231214	111300	2158000	80000	80000	80000	80000	0
537	20231214	111200	2158000	80000	80000	80000	80000	0
538	20231214	111100	2158000	80000	80000	80000	80000	0
539	20231214	111000	2158000	80000	80000	80000	80000	0
540	20231214	110900	2158000	80000	80000	80000	80000	0
541	20231214	110800	2158000	80000	80000	80000	80000	0
542	20231214	110700	2158000	80000	80000	80000	80000	0
543	20231214	110600	2158000	80000	80000	80000	80000	0
544	20231214	110500	2158000	80000	80000	80000	80000	0
545	20231214	110400	2158000	80000	80000	80000	80000	0
546	20231214	110300	2158000	80000	80000	80000	80000	0
547	20231214	110200	2158000	80000	80000	80000	80000	0
548	20231214	110100	2158000	80000	80000	80000	80000	0
549	20231214	110000	2158000	80000	80000	80000	80000	0
550	20231214	105900	2158000	80000	80000	80000	80000	0
551	20231214	105800	2158000	80000	80000	80000	80000	0
552	20231214	105700	2158000	80000	80000	80000	80000	0
553	20231214	105600	2158000	80000	80000	80000	80000	0
554	20231214	105500	2158000	80000	80000	80000	80000	0
555	20231214	105400	2158000	80000	80000	80000	80000	0
556	20231214	105300	2158000	80000	80000	80000	80000	0
557	20231214	105200	2158000	80000	80000	80000	80000	0
558	20231214	105100	2158000	80000	80000	80000	80000	0
559	20231214	105000	2158000	80000	80000	80000	80000	0
560	20231214	104900	2158000	80000	80000	80000	80000	0
561	20231214	104800	2158000	80000	80000	80000	80000	0
562	20231214	104700	2158000	80000	80000	80000	80000	0
563	20231214	104600	2158000	80000	80000	80000	80000	0
564	20231214	104500	2158000	80000	80000	80000	80000	0
565	20231214	104400	2158000	80000	80000	80000	80000	0
566	20231214	104300	2158000	80000	80000	80000	80000	0
567	20231214	104200	2158000	80000	80000	80000	80000	0
568	20231214	104100	2158000	80000	80000	80000	80000	0
569	20231214	104000	2158000	80000	80000	80000	80000	0
570	20231214	103900	2158000	80000	80000	80000	80000	0
571	20231214	103800	2158000	80000	80000	80000	80000	10
572	20231214	103700	1358000	79800	79800	79800	79800	0
573	20231214	103600	1358000	79800	79800	79800	79800	0
574	20231214	103500	1358000	79800	79800	79800	79800	0
575	20231214	103400	1358000	79800	79800	79800	79800	0
576	20231214	103300	1358000	79800	79800	79800	79800	0
577	20231214	103200	1358000	79800	79800	79800	79800	0
578	20231214	103100	1358000	79800	79800	79800	79800	0
579	20231214	103000	1358000	79800	79800	79800	79800	0
580	20231214	102900	1358000	79800	79800	79800	79800	0
581	20231214	102800	1358000	79800	79800	79800	79800	0
582	20231214	102700	1358000	79800	79800	79800	79800	0
583	20231214	102600	1358000	79800	79800	79800	79800	0
584	20231214	102500	1358000	79800	79800	79800	79800	0
585	20231214	102400	1358000	79800	79800	79800	79800	0
586	20231214	102300	1358000	79800	79800	79800	79800	0
587	20231214	102200	1358000	79800	79800	79800	79800	0
588	20231214	102100	1358000	79800	79800	79800	79800	0
589	20231214	102000	1358000	79800	79800	79800	79800	0
590	20231214	101900	1358000	79800	79800	79800	79800	0
591	20231214	101800	1358000	79800	79800	79800	79800	0
592	20231214	101700	1358000	79800	79800	79800	79800	0
593	20231214	101600	1358000	79800	79800	79800	79800	0
594	20231214	101500	1358000	79800	79800	79800	79800	0
595	20231214	101400	1358000	79800	79800	79800	79800	0
596	20231214	101300	1358000	79800	79800	79800	79800	0
597	20231214	101200	1358000	79800	79800	79800	79800	0
598	20231214	101100	1358000	79800	79800	79800	79800	0
599	20231214	101000	1358000	79800	79800	79800	79800	0
600	20231214	100900	1358000	79800	79800	79800	79800	0
601	20231214	100800	1358000	79800	79800	79800	79800	0
602	20231214	100700	1358000	79800	79800	79800	79800	0
603	20231214	100600	1358000	79800	79800	79800	79800	0
604	20231214	100500	1358000	79800	79800	79800	79800	0
605	20231214	100400	1358000	79800	79800	79800	79800	0
606	20231214	100300	1358000	79800	79800	79800	79800	0
607	20231214	100200	1358000	79800	79800	79800	79800	10
608	20231214	100100	560000	80000	80000	80000	80000	0
609	20231214	100000	560000	80000	80000	80000	80000	0
610	20231214	095900	560000	80000	80000	80000	80000	0
611	20231214	095800	560000	80000	80000	80000	80000	0
612	20231214	095700	560000	80000	80000	80000	80000	0
613	20231214	095600	560000	80000	80000	80000	80000	0
614	20231214	095500	560000	80000	80000	80000	80000	0
615	20231214	095400	560000	80000	80000	80000	80000	0
616	20231214	095300	560000	80000	80000	80000	80000	0
617	20231214	095200	560000	80000	80000	80000	80000	0
618	20231214	095100	560000	80000	80000	80000	80000	0
619	20231214	095000	560000	80000	80000	80000	80000	0
620	20231214	094900	560000	80000	80000	80000	80000	0
621	20231214	094800	560000	80000	80000	80000	80000	0
622	20231214	094700	560000	80000	80000	80000	80000	0
623	20231214	094600	560000	80000	80000	80000	80000	0
624	20231214	094500	560000	80000	80000	80000	80000	0
625	20231214	094400	560000	80000	80000	80000	80000	0
626	20231214	094300	560000	80000	80000	80000	80000	0
627	20231214	094200	560000	80000	80000	80000	80000	6
628	20231214	094100	80000	80000	80000	80000	80000	1
629	20231214	094000	0	79800	79800	79800	79800	0
630	20231214	093900	0	79800	79800	79800	79800	0
631	20231214	093800	0	79800	79800	79800	79800	0
632	20231214	093700	0	79800	79800	79800	79800	0
633	20231214	093600	0	79800	79800	79800	79800	0
634	20231214	093500	0	79800	79800	79800	79800	0
635	20231214	093400	0	79800	79800	79800	79800	0
636	20231214	093300	0	79800	79800	79800	79800	0
637	20231214	093200	0	79800	79800	79800	79800	0
638	20231214	093100	0	79800	79800	79800	79800	0
639	20231214	093000	0	79800	79800	79800	79800	0
640	20231214	092900	0	79800	79800	79800	79800	0
641	20231214	092800	0	79800	79800	79800	79800	0
642	20231214	092700	0	79800	79800	79800	79800	0
643	20231214	092600	0	79800	79800	79800	79800	0
644	20231214	092500	0	79800	79800	79800	79800	0
645	20231214	092400	0	79800	79800	79800	79800	0
646	20231214	092300	0	79800	79800	79800	79800	0
647	20231214	092200	0	79800	79800	79800	79800	0
648	20231214	092100	0	79800	79800	79800	79800	0
649	20231214	092000	0	79800	79800	79800	79800	0
650	20231214	091900	0	79800	79800	79800	79800	0
651	20231214	091800	0	79800	79800	79800	79800	0
652	20231214	091700	0	79800	79800	79800	79800	0
653	20231214	091600	0	79800	79800	79800	79800	0
654	20231214	091500	0	79800	79800	79800	79800	0
655	20231214	091400	0	79800	79800	79800	79800	0
656	20231214	091300	0	79800	79800	79800	79800	0
657	20231214	091200	0	79800	79800	79800	79800	0
658	20231214	091100	0	79800	79800	79800	79800	0
659	20231214	091000	0	79800	79800	79800	79800	0
660	20231214	090900	0	79800	79800	79800	79800	0
661	20231214	090800	0	79800	79800	79800	79800	0
662	20231214	090700	0	79800	79800	79800	79800	0
663	20231214	090600	0	79800	79800	79800	79800	0
664	20231214	090500	0	79800	79800	79800	79800	0
665	20231214	090400	0	79800	79800	79800	79800	0
666	20231214	090300	0	79800	79800	79800	79800	0
667	20231214	090200	0	79800	79800	79800	79800	0
668	20231214	090100	0	79800	79800	79800	79800	0
669	20231214	090000	0	79800	79800	79800	79800	0