KissMeData/011390/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	185500	116983800	62900	62900	62900	62900	6
3	20231222	185400	116983800	62900	62900	62900	62900	0
4	20231222	185300	116983800	62900	62900	62900	62900	0
5	20231222	185200	116983800	62900	62900	62900	62900	0
6	20231222	185100	116983800	62900	62900	62900	62900	0
7	20231222	185000	116983800	62900	62900	62900	62900	0
8	20231222	184900	116983800	62900	62900	62900	62900	0
9	20231222	184800	116983800	62900	62900	62900	62900	0
10	20231222	184700	116983800	62900	62900	62900	62900	0
11	20231222	184600	116983800	62900	62900	62900	62900	0
12	20231222	184500	116983800	62900	62900	62900	62900	0
13	20231222	184400	116983800	62900	62900	62900	62900	0
14	20231222	184300	116983800	62900	62900	62900	62900	0
15	20231222	184200	116983800	62900	62900	62900	62900	0
16	20231222	184100	116983800	62900	62900	62900	62900	0
17	20231222	184000	116983800	62900	62900	62900	62900	0
18	20231222	183900	116983800	62900	62900	62900	62900	0
19	20231222	183800	116983800	62900	62900	62900	62900	0
20	20231222	183700	116983800	62900	62900	62900	62900	0
21	20231222	183600	116983800	62900	62900	62900	62900	0
22	20231222	183500	116983800	62900	62900	62900	62900	0
23	20231222	183400	116983800	62900	62900	62900	62900	0
24	20231222	183300	116983800	62900	62900	62900	62900	0
25	20231222	183200	116983800	62900	62900	62900	62900	0
26	20231222	183100	116983800	62900	62900	62900	62900	0
27	20231222	183000	116983800	62900	62900	62900	62900	0
28	20231222	182900	116983800	62900	62900	62900	62900	0
29	20231222	182800	116983800	62900	62900	62900	62900	0
30	20231222	182700	116983800	62900	62900	62900	62900	0
31	20231222	182600	116983800	62900	62900	62900	62900	0
32	20231222	182500	116983800	62900	62900	62900	62900	6
33	20231222	182400	116983800	62900	62900	62900	62900	0
34	20231222	182300	116983800	62900	62900	62900	62900	0
35	20231222	182200	116983800	62900	62900	62900	62900	0
36	20231222	182100	116983800	62900	62900	62900	62900	0
37	20231222	182000	116983800	62900	62900	62900	62900	0
38	20231222	181900	116983800	62900	62900	62900	62900	0
39	20231222	181800	116983800	62900	62900	62900	62900	0
40	20231222	181700	116983800	62900	62900	62900	62900	0
41	20231222	181600	116983800	62900	62900	62900	62900	0
42	20231222	181500	116983800	62900	62900	62900	62900	0
43	20231222	181400	116983800	62900	62900	62900	62900	0
44	20231222	181300	116983800	62900	62900	62900	62900	0
45	20231222	181200	116983800	62900	62900	62900	62900	0
46	20231222	181100	116983800	62900	62900	62900	62900	0
47	20231222	181000	116983800	62900	62900	62900	62900	0
48	20231222	180900	116983800	62900	62900	62900	62900	0
49	20231222	180800	116983800	62900	62900	62900	62900	0
50	20231222	180700	116983800	62900	62900	62900	62900	0
51	20231222	180600	116983800	62900	62900	62900	62900	0
52	20231222	180500	116983800	62900	62900	62900	62900	0
53	20231222	180400	116983800	62900	62900	62900	62900	0
54	20231222	180300	116983800	62900	62900	62900	62900	0
55	20231222	180200	116983800	62900	62900	62900	62900	0
56	20231222	180100	116983800	62900	62900	62900	62900	0
57	20231222	180000	116983800	62900	62900	62900	62900	0
58	20231222	175900	116983800	62900	62900	62900	62900	0
59	20231222	175800	116983800	62900	62900	62900	62900	0
60	20231222	175700	116983800	62900	62900	62900	62900	0
61	20231222	175600	116983800	62900	62900	62900	62900	0
62	20231222	175500	116983800	62900	62900	62900	62900	6
63	20231222	175400	116983800	62900	62900	62900	62900	0
64	20231222	175300	116983800	62900	62900	62900	62900	0
65	20231222	175200	116983800	62900	62900	62900	62900	0
66	20231222	175100	116983800	62900	62900	62900	62900	0
67	20231222	175000	116983800	62900	62900	62900	62900	0
68	20231222	174900	116983800	62900	62900	62900	62900	0
69	20231222	174800	116983800	62900	62900	62900	62900	0
70	20231222	174700	116983800	62900	62900	62900	62900	0
71	20231222	174600	116983800	62900	62900	62900	62900	0
72	20231222	174500	116983800	62900	62900	62900	62900	0
73	20231222	174400	116983800	62900	62900	62900	62900	0
74	20231222	174300	116983800	62900	62900	62900	62900	0
75	20231222	174200	116983800	62900	62900	62900	62900	0
76	20231222	174100	116983800	62900	62900	62900	62900	0
77	20231222	174000	116983800	62900	62900	62900	62900	0
78	20231222	173900	116983800	62900	62900	62900	62900	0
79	20231222	173800	116983800	62900	62900	62900	62900	0
80	20231222	173700	116983800	62900	62900	62900	62900	0
81	20231222	173600	116983800	62900	62900	62900	62900	0
82	20231222	173500	116983800	62900	62900	62900	62900	0
83	20231222	173400	116983800	62900	62900	62900	62900	0
84	20231222	173300	116983800	62900	62900	62900	62900	0
85	20231222	173200	116983800	62900	62900	62900	62900	0
86	20231222	173100	116983800	62900	62900	62900	62900	0
87	20231222	173000	116983800	62900	62900	62900	62900	0
88	20231222	172900	116983800	62900	62900	62900	62900	0
89	20231222	172800	116983800	62900	62900	62900	62900	0
90	20231222	172700	116983800	62900	62900	62900	62900	0
91	20231222	172600	116983800	62900	62900	62900	62900	0
92	20231222	172500	116983800	62900	62900	62900	62900	6
93	20231222	172400	116983800	62900	62900	62900	62900	0
94	20231222	172300	116983800	62900	62900	62900	62900	0
95	20231222	172200	116983800	62900	62900	62900	62900	0
96	20231222	172100	116983800	62900	62900	62900	62900	0
97	20231222	172000	116983800	62900	62900	62900	62900	0
98	20231222	171900	116983800	62900	62900	62900	62900	0
99	20231222	171800	116983800	62900	62900	62900	62900	0
100	20231222	171700	116983800	62900	62900	62900	62900	0
101	20231222	171600	116983800	62900	62900	62900	62900	0
102	20231222	171500	116983800	62900	62900	62900	62900	0
103	20231222	171400	116983800	62900	62900	62900	62900	0
104	20231222	171300	116983800	62900	62900	62900	62900	0
105	20231222	171200	116983800	62900	62900	62900	62900	0
106	20231222	171100	116983800	62900	62900	62900	62900	0
107	20231222	171000	116983800	62900	62900	62900	62900	0
108	20231222	170900	116983800	62900	62900	62900	62900	0
109	20231222	170800	116983800	62900	62900	62900	62900	0
110	20231222	170700	116983800	62900	62900	62900	62900	0
111	20231222	170600	116983800	62900	62900	62900	62900	0
112	20231222	170500	116983800	62900	62900	62900	62900	0
113	20231222	170400	116983800	62900	62900	62900	62900	0
114	20231222	170300	116983800	62900	62900	62900	62900	0
115	20231222	170200	116983800	62900	62900	62900	62900	0
116	20231222	170100	116983800	62900	62900	62900	62900	0
117	20231222	170000	116983800	62900	62900	62900	62900	0
118	20231222	165900	116983800	62900	62900	62900	62900	0
119	20231222	165800	116983800	62900	62900	62900	62900	0
120	20231222	165700	116983800	62900	62900	62900	62900	0
121	20231222	165600	116983800	62900	62900	62900	62900	0
122	20231222	165500	116983800	62900	62900	62900	62900	6
123	20231222	165400	116983800	62900	62900	62900	62900	0
124	20231222	165300	116983800	62900	62900	62900	62900	0
125	20231222	165200	116983800	62900	62900	62900	62900	0
126	20231222	165100	116983800	62900	62900	62900	62900	0
127	20231222	165000	116983800	62900	62900	62900	62900	0
128	20231222	164900	116983800	62900	62900	62900	62900	0
129	20231222	164800	116983800	62900	62900	62900	62900	0
130	20231222	164700	116983800	62900	62900	62900	62900	0
131	20231222	164600	116983800	62900	62900	62900	62900	0
132	20231222	164500	116983800	62900	62900	62900	62900	0
133	20231222	164400	116983800	62900	62900	62900	62900	0
134	20231222	164300	116983800	62900	62900	62900	62900	0
135	20231222	164200	116983800	62900	62900	62900	62900	0
136	20231222	164100	116983800	62900	62900	62900	62900	0
137	20231222	164000	116983800	62900	62900	62900	62900	0
138	20231222	163900	116983800	62900	62900	62900	62900	0
139	20231222	163800	116983800	62900	62900	62900	62900	0
140	20231222	163700	116983800	62900	62900	62900	62900	0
141	20231222	163600	116983800	62900	62900	62900	62900	0
142	20231222	163500	116983800	62900	62900	62900	62900	0
143	20231222	163400	116983800	62900	62900	62900	62900	0
144	20231222	163300	116983800	62900	62900	62900	62900	0
145	20231222	163200	116983800	62900	62900	62900	62900	0
146	20231222	163100	116983800	62900	62900	62900	62900	0
147	20231222	163000	116983800	62900	62900	62900	62900	0
148	20231222	162900	116983800	62900	62900	62900	62900	0
149	20231222	162800	116983800	62900	62900	62900	62900	0
150	20231222	162700	116983800	62900	62900	62900	62900	0
151	20231222	162600	116983800	62900	62900	62900	62900	0
152	20231222	162500	116983800	62900	62900	62900	62900	6
153	20231222	162400	116983800	62900	62900	62900	62900	0
154	20231222	162300	116983800	62900	62900	62900	62900	0
155	20231222	162200	116983800	62900	62900	62900	62900	0
156	20231222	162100	116983800	62900	62900	62900	62900	0
157	20231222	162000	116983800	62900	62900	62900	62900	0
158	20231222	161900	116983800	62900	62900	62900	62900	0
159	20231222	161800	116983800	62900	62900	62900	62900	0
160	20231222	161700	116983800	62900	62900	62900	62900	0
161	20231222	161600	116983800	62900	62900	62900	62900	0
162	20231222	161500	116983800	62900	62900	62900	62900	0
163	20231222	161400	116983800	62900	62900	62900	62900	0
164	20231222	161300	116983800	62900	62900	62900	62900	0
165	20231222	161200	116983800	62900	62900	62900	62900	0
166	20231222	161100	116983800	62900	62900	62900	62900	0
167	20231222	161000	116983800	62900	62900	62900	62900	0
168	20231222	160900	116983800	62900	62900	62900	62900	0
169	20231222	160800	116983800	62900	62900	62900	62900	0
170	20231222	160700	116983800	62900	62900	62900	62900	0
171	20231222	160600	116983800	62900	62900	62900	62900	0
172	20231222	160500	116983800	62900	62900	62900	62900	0
173	20231222	160400	116983800	62900	62900	62900	62900	0
174	20231222	160300	116983800	62900	62900	62900	62900	0
175	20231222	160200	116983800	62900	62900	62900	62900	0
176	20231222	160100	116983800	62900	62900	62900	62900	0
177	20231222	160000	116983800	62900	62900	62900	62900	0
178	20231222	155900	116983800	62900	62900	62900	62900	0
179	20231222	155800	116983800	62900	62900	62900	62900	0
180	20231222	155700	116983800	62900	62900	62900	62900	0
181	20231222	155600	116983800	62900	62900	62900	62900	0
182	20231222	155500	116983800	62900	62900	62900	62900	6
183	20231222	155400	116983800	62900	62900	62900	62900	0
184	20231222	155300	116983800	62900	62900	62900	62900	0
185	20231222	155200	116983800	62900	62900	62900	62900	0
186	20231222	155100	116983800	62900	62900	62900	62900	0
187	20231222	155000	116983800	62900	62900	62900	62900	0
188	20231222	154900	116983800	62900	62900	62900	62900	0
189	20231222	154800	116983800	62900	62900	62900	62900	0
190	20231222	154700	116983800	62900	62900	62900	62900	0
191	20231222	154600	116983800	62900	62900	62900	62900	0
192	20231222	154500	116983800	62900	62900	62900	62900	0
193	20231222	154400	116983800	62900	62900	62900	62900	0
194	20231222	154300	116983800	62900	62900	62900	62900	0
195	20231222	154200	116983800	62900	62900	62900	62900	0
196	20231222	154100	116983800	62900	62900	62900	62900	0
197	20231222	154000	116983800	62900	62900	62900	62900	0
198	20231222	153900	116983800	62900	62900	62900	62900	0
199	20231222	153800	116983800	62900	62900	62900	62900	0
200	20231222	153700	116983800	62900	62900	62900	62900	0
201	20231222	153600	116983800	62900	62900	62900	62900	0
202	20231222	153500	116983800	62900	62900	62900	62900	0
203	20231222	153400	116983800	62900	62900	62900	62900	0
204	20231222	153300	116983800	62900	62900	62900	62900	0
205	20231222	153200	116983800	62900	62900	62900	62900	0
206	20231222	153100	116983800	62900	62900	62900	62900	0
207	20231222	153000	116983800	62900	62900	62900	62900	6
208	20231222	152900	116606400	62900	62900	62900	62900	0
209	20231222	152800	116606400	62900	62900	62900	62900	0
210	20231222	152700	116606400	62900	62900	62900	62900	0
211	20231222	152600	116606400	62900	62900	62900	62900	0
212	20231222	152500	116606400	62900	62900	62900	62900	0
213	20231222	152400	116606400	62900	62900	62900	62900	0
214	20231222	152300	116606400	62900	62900	62900	62900	0
215	20231222	152200	116606400	62900	62900	62900	62900	0
216	20231222	152100	116606400	62900	62900	62900	62900	0
217	20231222	152000	116606400	62900	62900	62900	62900	0
218	20231222	151900	116606400	62900	62900	62900	62900	1
219	20231222	151800	116543500	62900	62900	62900	62900	25
220	20231222	151700	114971000	62900	62900	62900	62900	0
221	20231222	151600	114971000	62900	62900	62900	62900	0
222	20231222	151500	114971000	62900	62900	62900	62900	0
223	20231222	151400	114971000	62900	62900	62900	62900	0
224	20231222	151300	114971000	62900	62900	62900	62900	0
225	20231222	151200	114971000	62900	62900	62900	62900	0
226	20231222	151100	114971000	62900	62900	62900	62900	0
227	20231222	151000	114971000	62900	62900	62900	62900	0
228	20231222	150900	114971000	62900	62900	62900	62900	0
229	20231222	150800	114971000	62900	62900	62900	62900	0
230	20231222	150700	114971000	62900	62900	62900	62900	0
231	20231222	150600	114971000	62900	62900	62900	62900	0
232	20231222	150500	114971000	62900	62900	62900	62900	0
233	20231222	150400	114971000	62900	62900	62900	62900	0
234	20231222	150300	114971000	62900	62900	62900	62900	1
235	20231222	150200	114908100	63000	63000	63000	63000	0
236	20231222	150100	114908100	63000	63000	63000	63000	0
237	20231222	150000	114908100	63000	63000	63000	63000	1
238	20231222	145900	114845100	63000	62800	63000	62800	21
239	20231222	145800	113525700	62800	62800	62800	62800	0
240	20231222	145700	113525700	62800	62800	62800	62800	12
241	20231222	145600	112772100	62900	62900	62900	62900	0
242	20231222	145500	112772100	62900	62900	62900	62900	0
243	20231222	145400	112772100	62900	62900	62900	62900	0
244	20231222	145300	112772100	62900	62900	62900	62900	1
245	20231222	145200	112709200	62800	62800	62800	62800	0
246	20231222	145100	112709200	62800	62800	62800	62800	76
247	20231222	145000	107936400	62800	62800	62800	62800	15
248	20231222	144900	106994400	62900	62900	62900	62900	0
249	20231222	144800	106994400	62900	62900	62900	62900	0
250	20231222	144700	106994400	62900	62900	62900	62900	0
251	20231222	144600	106994400	62900	62900	62900	62900	0
252	20231222	144500	106994400	62900	62900	62900	62900	0
253	20231222	144400	106994400	62900	62900	62900	62900	0
254	20231222	144300	106994400	62900	62900	62900	62900	0
255	20231222	144200	106994400	62900	62900	62900	62900	0
256	20231222	144100	106994400	62900	62900	62900	62900	0
257	20231222	144000	106994400	62900	62900	62900	62900	10
258	20231222	143900	106365400	62900	62900	62900	62900	17
259	20231222	143800	105296100	63000	63000	63000	63000	0
260	20231222	143700	105296100	63000	63000	63000	63000	0
261	20231222	143600	105296100	63000	63000	63000	63000	0
262	20231222	143500	105296100	63000	63000	63000	63000	0
263	20231222	143400	105296100	63000	63000	63000	63000	0
264	20231222	143300	105296100	63000	63000	63000	63000	0
265	20231222	143200	105296100	63000	63000	63000	63000	17
266	20231222	143100	104225100	62800	62800	62800	62800	0
267	20231222	143000	104225100	62800	62800	62800	62800	0
268	20231222	142900	104225100	62800	62800	62800	62800	0
269	20231222	142800	104225100	62800	62800	62800	62800	0
270	20231222	142700	104225100	62800	62800	62800	62800	2
271	20231222	142600	104099500	62900	62900	62900	62900	0
272	20231222	142500	104099500	62900	62900	62900	62900	10
273	20231222	142400	103470500	62900	62900	62900	62900	6
274	20231222	142300	103093100	63200	63200	63300	62800	9
275	20231222	142200	102524600	63200	62800	63200	62800	296
276	20231222	142100	83890100	62700	62700	62700	62700	0
277	20231222	142000	83890100	62700	62700	62700	62700	0
278	20231222	141900	83890100	62700	62700	62700	62700	0
279	20231222	141800	83890100	62700	62700	62700	62700	14
280	20231222	141700	83012300	62700	62700	62700	62700	0
281	20231222	141600	83012300	62700	62700	62700	62700	0
282	20231222	141500	83012300	62700	62700	62700	62700	0
283	20231222	141400	83012300	62700	62700	62700	62700	0
284	20231222	141300	83012300	62700	62700	62700	62700	0
285	20231222	141200	83012300	62700	62700	62700	62700	0
286	20231222	141100	83012300	62700	62700	62700	62700	0
287	20231222	141000	83012300	62700	62700	62700	62700	0
288	20231222	140900	83012300	62700	62700	62700	62700	0
289	20231222	140800	83012300	62700	62700	62700	62700	0
290	20231222	140700	83012300	62700	62700	62700	62700	0
291	20231222	140600	83012300	62700	62700	62700	62700	50
292	20231222	140500	79877300	62700	62700	62700	62700	0
293	20231222	140400	79877300	62700	62700	62700	62700	0
294	20231222	140300	79877300	62700	62700	62700	62700	0
295	20231222	140200	79877300	62700	62700	62700	62700	0
296	20231222	140100	79877300	62700	62700	62700	62700	0
297	20231222	140000	79877300	62700	62700	62700	62700	0
298	20231222	135900	79877300	62700	62700	62700	62700	0
299	20231222	135800	79877300	62700	62600	62700	62600	14
300	20231222	135700	78999600	62600	62600	62600	62600	0
301	20231222	135600	78999600	62600	62600	62600	62600	0
302	20231222	135500	78999600	62600	62600	62600	62600	0
303	20231222	135400	78999600	62600	62600	62600	62600	0
304	20231222	135300	78999600	62600	62600	62600	62600	0
305	20231222	135200	78999600	62600	62600	62600	62600	5
306	20231222	135100	78686600	62400	62400	62400	62400	0
307	20231222	135000	78686600	62400	62400	62400	62400	0
308	20231222	134900	78686600	62400	62400	62400	62400	0
309	20231222	134800	78686600	62400	62400	62400	62400	0
310	20231222	134700	78686600	62400	62400	62400	62400	0
311	20231222	134600	78686600	62400	62400	62400	62400	0
312	20231222	134500	78686600	62400	62400	62400	62400	0
313	20231222	134400	78686600	62400	62400	62400	62400	2
314	20231222	134300	78561800	62600	62600	62600	62600	2
315	20231222	134200	78436600	62300	62300	62300	62300	0
316	20231222	134100	78436600	62300	62300	62300	62300	0
317	20231222	134000	78436600	62300	62300	62300	62300	0
318	20231222	133900	78436600	62300	62300	62300	62300	0
319	20231222	133800	78436600	62300	62300	62300	62300	0
320	20231222	133700	78436600	62300	62300	62300	62300	0
321	20231222	133600	78436600	62300	62300	62300	62300	0
322	20231222	133500	78436600	62300	62300	62300	62300	0
323	20231222	133400	78436600	62300	62300	62300	62300	0
324	20231222	133300	78436600	62300	62300	62300	62300	0
325	20231222	133200	78436600	62300	62300	62300	62300	0
326	20231222	133100	78436600	62300	62300	62300	62300	0
327	20231222	133000	78436600	62300	62300	62300	62300	0
328	20231222	132900	78436600	62300	62300	62300	62300	0
329	20231222	132800	78436600	62300	62300	62300	62300	0
330	20231222	132700	78436600	62300	62300	62300	62300	0
331	20231222	132600	78436600	62300	62300	62300	62300	0
332	20231222	132500	78436600	62300	62300	62300	62300	0
333	20231222	132400	78436600	62300	62300	62300	62300	0
334	20231222	132300	78436600	62300	62300	62300	62300	0
335	20231222	132200	78436600	62300	62300	62300	62300	0
336	20231222	132100	78436600	62300	62300	62300	62300	0
337	20231222	132000	78436600	62300	62300	62300	62300	0
338	20231222	131900	78436600	62300	62300	62300	62300	0
339	20231222	131800	78436600	62300	62300	62300	62300	0
340	20231222	131700	78436600	62300	62300	62300	62300	0
341	20231222	131600	78436600	62300	62300	62300	62300	0
342	20231222	131500	78436600	62300	62300	62300	62300	0
343	20231222	131400	78436600	62300	62300	62300	62300	0
344	20231222	131300	78436600	62300	62300	62300	62300	0
345	20231222	131200	78436600	62300	62300	62300	62300	0
346	20231222	131100	78436600	62300	62300	62300	62300	0
347	20231222	131000	78436600	62300	62300	62300	62300	0
348	20231222	130900	78436600	62300	62300	62300	62300	0
349	20231222	130800	78436600	62300	62300	62300	62300	0
350	20231222	130700	78436600	62300	62300	62300	62300	0
351	20231222	130600	78436600	62300	62300	62300	62300	0
352	20231222	130500	78436600	62300	62300	62300	62300	1
353	20231222	130400	78374300	62300	62300	62300	62300	0
354	20231222	130300	78374300	62300	62300	62300	62300	1
355	20231222	130200	78312000	62300	62300	62300	62300	120
356	20231222	130100	70836000	62400	62400	62400	62400	0
357	20231222	130000	70836000	62400	62400	62400	62400	0
358	20231222	125900	70836000	62400	62400	62400	62400	0
359	20231222	125800	70836000	62400	62400	62400	62400	0
360	20231222	125700	70836000	62400	62400	62400	62400	0
361	20231222	125600	70836000	62400	62400	62400	62400	0
362	20231222	125500	70836000	62400	62400	62400	62400	0
363	20231222	125400	70836000	62400	62400	62400	62400	0
364	20231222	125300	70836000	62400	62400	62400	62400	0
365	20231222	125200	70836000	62400	62400	62400	62400	0
366	20231222	125100	70836000	62400	62400	62400	62400	0
367	20231222	125000	70836000	62400	62400	62400	62400	0
368	20231222	124900	70836000	62400	62400	62400	62400	0
369	20231222	124800	70836000	62400	62400	62400	62400	0
370	20231222	124700	70836000	62400	62400	62400	62400	0
371	20231222	124600	70836000	62400	62400	62400	62400	0
372	20231222	124500	70836000	62400	62400	62400	62400	0
373	20231222	124400	70836000	62400	62400	62400	62400	0
374	20231222	124300	70836000	62400	62400	62400	62400	0
375	20231222	124200	70836000	62400	62400	62400	62400	0
376	20231222	124100	70836000	62400	62400	62400	62400	0
377	20231222	124000	70836000	62400	62400	62400	62400	0
378	20231222	123900	70836000	62400	62400	62400	62400	0
379	20231222	123800	70836000	62400	62400	62400	62400	0
380	20231222	123700	70836000	62400	62400	62400	62400	0
381	20231222	123600	70836000	62400	62400	62400	62400	21
382	20231222	123500	69525600	62600	62600	62600	62600	1
383	20231222	123400	69463000	62600	62600	62600	62600	1
384	20231222	123300	69400400	62600	62600	62600	62600	0
385	20231222	123200	69400400	62600	62600	62600	62600	1
386	20231222	123100	69337800	62600	62600	62600	62600	0
387	20231222	123000	69337800	62600	62700	62700	62600	49
388	20231222	122900	66268400	62800	62800	62800	62800	0
389	20231222	122800	66268400	62800	62800	62800	62800	0
390	20231222	122700	66268400	62800	62800	62800	62800	3
391	20231222	122600	66080000	62800	62800	62800	62800	0
392	20231222	122500	66080000	62800	62800	62800	62800	0
393	20231222	122400	66080000	62800	62800	62800	62800	0
394	20231222	122300	66080000	62800	62800	62800	62800	0
395	20231222	122200	66080000	62800	62800	62800	62800	0
396	20231222	122100	66080000	62800	62800	62800	62800	0
397	20231222	122000	66080000	62800	62800	62800	62800	0
398	20231222	121900	66080000	62800	62800	62800	62800	0
399	20231222	121800	66080000	62800	62800	62800	62800	0
400	20231222	121700	66080000	62800	62800	62800	62800	0
401	20231222	121600	66080000	62800	62800	62800	62800	0
402	20231222	121500	66080000	62800	62800	62800	62800	0
403	20231222	121400	66080000	62800	62800	62800	62800	0
404	20231222	121300	66080000	62800	62800	62800	62800	0
405	20231222	121200	66080000	62800	62800	62800	62800	0
406	20231222	121100	66080000	62800	62800	62800	62800	0
407	20231222	121000	66080000	62800	62800	62800	62800	0
408	20231222	120900	66080000	62800	62800	62800	62800	0
409	20231222	120800	66080000	62800	62800	62800	62800	0
410	20231222	120700	66080000	62800	62800	62800	62800	0
411	20231222	120600	66080000	62800	62800	62800	62800	0
412	20231222	120500	66080000	62800	62800	62800	62800	2
413	20231222	120400	65954400	62800	62800	62800	62800	0
414	20231222	120300	65954400	62800	62800	62800	62800	0
415	20231222	120200	65954400	62800	62800	62800	62800	0
416	20231222	120100	65954400	62800	62800	62800	62800	0
417	20231222	120000	65954400	62800	62800	62800	62800	0
418	20231222	115900	65954400	62800	62800	62800	62800	0
419	20231222	115800	65954400	62800	62800	62800	62800	0
420	20231222	115700	65954400	62800	62800	62800	62800	0
421	20231222	115600	65954400	62800	62800	62800	62800	0
422	20231222	115500	65954400	62800	62800	62800	62800	0
423	20231222	115400	65954400	62800	62800	62800	62800	0
424	20231222	115300	65954400	62800	62800	62800	62800	0
425	20231222	115200	65954400	62800	62800	62800	62800	0
426	20231222	115100	65954400	62800	62800	62800	62800	0
427	20231222	115000	65954400	62800	62800	62800	62800	0
428	20231222	114900	65954400	62800	62700	62800	62700	11
429	20231222	114800	65263700	62600	62600	62600	62600	0
430	20231222	114700	65263700	62600	62600	62600	62600	2
431	20231222	114600	65138500	62700	62700	62700	62700	0
432	20231222	114500	65138500	62700	62700	62700	62700	0
433	20231222	114400	65138500	62700	62700	62700	62700	0
434	20231222	114300	65138500	62700	62700	62700	62700	0
435	20231222	114200	65138500	62700	62700	62700	62700	0
436	20231222	114100	65138500	62700	62700	62700	62700	0
437	20231222	114000	65138500	62700	62700	62700	62700	0
438	20231222	113900	65138500	62700	62700	62700	62700	0
439	20231222	113800	65138500	62700	62700	62700	62700	0
440	20231222	113700	65138500	62700	62700	62700	62700	0
441	20231222	113600	65138500	62700	62700	62700	62700	0
442	20231222	113500	65138500	62700	62700	62700	62700	0
443	20231222	113400	65138500	62700	62700	62700	62700	2
444	20231222	113300	65013100	62800	62800	62800	62800	0
445	20231222	113200	65013100	62800	62800	62800	62800	0
446	20231222	113100	65013100	62800	62800	62800	62800	0
447	20231222	113000	65013100	62800	62800	62800	62800	10
448	20231222	112900	64385100	62700	62700	62700	62700	0
449	20231222	112800	64385100	62700	62700	62700	62700	0
450	20231222	112700	64385100	62700	62700	62700	62700	0
451	20231222	112600	64385100	62700	62700	62700	62700	0
452	20231222	112500	64385100	62700	62700	62700	62700	0
453	20231222	112400	64385100	62700	62700	62700	62700	0
454	20231222	112300	64385100	62700	62700	62700	62700	0
455	20231222	112200	64385100	62700	62700	62700	62700	0
456	20231222	112100	64385100	62700	62800	62800	62700	90
457	20231222	112000	58733900	62800	62800	62800	62800	0
458	20231222	111900	58733900	62800	62800	62800	62800	0
459	20231222	111800	58733900	62800	62800	62800	62800	0
460	20231222	111700	58733900	62800	62800	62800	62800	0
461	20231222	111600	58733900	62800	62800	62800	62800	0
462	20231222	111500	58733900	62800	62800	62800	62800	0
463	20231222	111400	58733900	62800	62800	62800	62800	0
464	20231222	111300	58733900	62800	62800	62800	62800	0
465	20231222	111200	58733900	62800	62800	62800	62800	0
466	20231222	111100	58733900	62800	62800	62800	62800	0
467	20231222	111000	58733900	62800	62800	62800	62800	0
468	20231222	110900	58733900	62800	62800	62800	62800	0
469	20231222	110800	58733900	62800	62800	62800	62800	0
470	20231222	110700	58733900	62800	62800	62800	62800	0
471	20231222	110600	58733900	62800	62800	62800	62800	0
472	20231222	110500	58733900	62800	62800	62800	62800	1
473	20231222	110400	58671100	62800	62800	62800	62800	0
474	20231222	110300	58671100	62800	62800	62800	62800	0
475	20231222	110200	58671100	62800	62800	62800	62800	0
476	20231222	110100	58671100	62800	62600	62800	62000	580
477	20231222	110000	22559600	62800	62800	62800	62800	0
478	20231222	105900	22559600	62800	62800	62800	62800	0
479	20231222	105800	22559600	62800	62800	62800	62800	3
480	20231222	105700	22371200	62900	62900	62900	62900	0
481	20231222	105600	22371200	62900	62900	62900	62900	0
482	20231222	105500	22371200	62900	62900	62900	62900	0
483	20231222	105400	22371200	62900	62900	62900	62900	0
484	20231222	105300	22371200	62900	62900	62900	62900	0
485	20231222	105200	22371200	62900	62900	62900	62900	0
486	20231222	105100	22371200	62900	62900	62900	62900	0
487	20231222	105000	22371200	62900	62900	62900	62900	0
488	20231222	104900	22371200	62900	62900	62900	62900	0
489	20231222	104800	22371200	62900	62900	62900	62900	0
490	20231222	104700	22371200	62900	62900	62900	62900	0
491	20231222	104600	22371200	62900	62900	62900	62900	0
492	20231222	104500	22371200	62900	62900	62900	62900	0
493	20231222	104400	22371200	62900	62900	62900	62900	0
494	20231222	104300	22371200	62900	62900	62900	62900	0
495	20231222	104200	22371200	62900	62900	62900	62900	0
496	20231222	104100	22371200	62900	62900	62900	62900	0
497	20231222	104000	22371200	62900	62900	62900	62900	0
498	20231222	103900	22371200	62900	62900	62900	62900	30
499	20231222	103800	20484200	62900	62900	62900	62900	0
500	20231222	103700	20484200	62900	62900	62900	62900	0
501	20231222	103600	20484200	62900	62900	62900	62900	0
502	20231222	103500	20484200	62900	62900	62900	62900	0
503	20231222	103400	20484200	62900	62900	62900	62900	0
504	20231222	103300	20484200	62900	62900	62900	62900	0
505	20231222	103200	20484200	62900	62900	62900	62900	0
506	20231222	103100	20484200	62900	62900	62900	62900	0
507	20231222	103000	20484200	62900	62900	62900	62900	0
508	20231222	102900	20484200	62900	62900	62900	62900	0
509	20231222	102800	20484200	62900	62900	62900	62900	0
510	20231222	102700	20484200	62900	62900	62900	62900	0
511	20231222	102600	20484200	62900	62900	62900	62900	0
512	20231222	102500	20484200	62900	62900	62900	62900	0
513	20231222	102400	20484200	62900	62900	62900	62900	0
514	20231222	102300	20484200	62900	62900	62900	62900	0
515	20231222	102200	20484200	62900	62900	62900	62900	0
516	20231222	102100	20484200	62900	62900	62900	62900	0
517	20231222	102000	20484200	62900	62900	62900	62900	0
518	20231222	101900	20484200	62900	62900	62900	62900	0
519	20231222	101800	20484200	62900	62900	62900	62900	0
520	20231222	101700	20484200	62900	62900	62900	62900	0
521	20231222	101600	20484200	62900	62900	62900	62900	0
522	20231222	101500	20484200	62900	62900	62900	62900	0
523	20231222	101400	20484200	62900	62900	62900	62900	0
524	20231222	101300	20484200	62900	62900	62900	62900	0
525	20231222	101200	20484200	62900	62900	62900	62900	0
526	20231222	101100	20484200	62900	62900	62900	62900	1
527	20231222	101000	20421300	62500	62500	62500	62500	0
528	20231222	100900	20421300	62500	62500	62500	62500	0
529	20231222	100800	20421300	62500	62500	62500	62500	0
530	20231222	100700	20421300	62500	62500	62500	62500	0
531	20231222	100600	20421300	62500	62500	62500	62500	0
532	20231222	100500	20421300	62500	62500	62500	62500	0
533	20231222	100400	20421300	62500	62500	62500	62500	0
534	20231222	100300	20421300	62500	62500	62500	62500	9
535	20231222	100200	19858800	62500	62500	62500	62500	11
536	20231222	100100	19171300	62500	62500	62500	62500	0
537	20231222	100000	19171300	62500	62500	62500	62500	0
538	20231222	095900	19171300	62500	62600	62600	62500	50
539	20231222	095800	16046200	62500	62500	62500	62500	0
540	20231222	095700	16046200	62500	62500	62500	62500	0
541	20231222	095600	16046200	62500	62500	62500	62500	0
542	20231222	095500	16046200	62500	62500	62500	62500	0
543	20231222	095400	16046200	62500	62500	62500	62500	0
544	20231222	095300	16046200	62500	62500	62500	62500	0
545	20231222	095200	16046200	62500	62500	62500	62500	0
546	20231222	095100	16046200	62500	62500	62500	62500	0
547	20231222	095000	16046200	62500	62500	62500	62500	0
548	20231222	094900	16046200	62500	62500	62500	62500	0
549	20231222	094800	16046200	62500	62500	62500	62500	0
550	20231222	094700	16046200	62500	62500	62500	62500	0
551	20231222	094600	16046200	62500	62500	62500	62500	0
552	20231222	094500	16046200	62500	62500	62500	62500	0
553	20231222	094400	16046200	62500	62600	62600	62500	5
554	20231222	094300	15733600	63000	63000	63000	63000	0
555	20231222	094200	15733600	63000	63000	63000	63000	0
556	20231222	094100	15733600	63000	63000	63000	63000	0
557	20231222	094000	15733600	63000	63000	63000	63000	0
558	20231222	093900	15733600	63000	63000	63000	63000	0
559	20231222	093800	15733600	63000	63000	63000	63000	0
560	20231222	093700	15733600	63000	63000	63000	63000	0
561	20231222	093600	15733600	63000	63000	63000	63000	0
562	20231222	093500	15733600	63000	63000	63000	63000	0
563	20231222	093400	15733600	63000	63000	63000	63000	0
564	20231222	093300	15733600	63000	63000	63000	63000	0
565	20231222	093200	15733600	63000	63000	63000	63000	0
566	20231222	093100	15733600	63000	63000	63000	63000	0
567	20231222	093000	15733600	63000	62800	63000	62800	8
568	20231222	092900	15230800	62400	62400	62400	62400	0
569	20231222	092800	15230800	62400	62400	62400	62400	0
570	20231222	092700	15230800	62400	62400	62400	62400	0
571	20231222	092600	15230800	62400	62400	62400	62400	0
572	20231222	092500	15230800	62400	62400	62400	62400	0
573	20231222	092400	15230800	62400	62400	62400	62400	0
574	20231222	092300	15230800	62400	62400	62400	62400	0
575	20231222	092200	15230800	62400	62400	62400	62400	0
576	20231222	092100	15230800	62400	62400	62400	62400	2
577	20231222	092000	15106000	62400	62400	62400	62400	0
578	20231222	091900	15106000	62400	62400	62400	62400	0
579	20231222	091800	15106000	62400	62400	62400	62400	0
580	20231222	091700	15106000	62400	62700	62700	62400	115
581	20231222	091600	7924400	62800	62800	62800	62800	0
582	20231222	091500	7924400	62800	62800	62800	62800	0
583	20231222	091400	7924400	62800	62800	62800	62800	0
584	20231222	091300	7924400	62800	62700	62800	62700	18
585	20231222	091200	6795700	62800	62800	62800	62800	21
586	20231222	091100	5476900	62800	62800	62800	62800	0
587	20231222	091000	5476900	62800	62800	62800	62800	29
588	20231222	090900	3655700	62900	62900	62900	62900	0
589	20231222	090800	3655700	62900	62900	62900	62900	0
590	20231222	090700	3655700	62900	62900	62900	62900	0
591	20231222	090600	3655700	62900	62900	62900	62900	1
592	20231222	090500	3592800	63300	63300	63300	63300	6
593	20231222	090400	3213000	63000	63000	63000	63000	0
594	20231222	090300	3213000	63000	63000	63000	63000	0
595	20231222	090200	3213000	63000	63000	63000	63000	0
596	20231222	090100	3213000	63000	63000	63000	63000	1
597	20231222	090000	3150000	63000	63000	63000	63000	50