KissMeData/092230/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	195500	121287300	50800	50800	50800	50800	25
3	20231227	195400	121287300	50800	50800	50800	50800	0
4	20231227	195300	121287300	50800	50800	50800	50800	0
5	20231227	195200	121287300	50800	50800	50800	50800	0
6	20231227	195100	121287300	50800	50800	50800	50800	0
7	20231227	195000	121287300	50800	50800	50800	50800	0
8	20231227	194900	121287300	50800	50800	50800	50800	0
9	20231227	194800	121287300	50800	50800	50800	50800	0
10	20231227	194700	121287300	50800	50800	50800	50800	0
11	20231227	194600	121287300	50800	50800	50800	50800	0
12	20231227	194500	121287300	50800	50800	50800	50800	0
13	20231227	194400	121287300	50800	50800	50800	50800	0
14	20231227	194300	121287300	50800	50800	50800	50800	0
15	20231227	194200	121287300	50800	50800	50800	50800	0
16	20231227	194100	121287300	50800	50800	50800	50800	0
17	20231227	194000	121287300	50800	50800	50800	50800	0
18	20231227	193900	121287300	50800	50800	50800	50800	0
19	20231227	193800	121287300	50800	50800	50800	50800	0
20	20231227	193700	121287300	50800	50800	50800	50800	0
21	20231227	193600	121287300	50800	50800	50800	50800	0
22	20231227	193500	121287300	50800	50800	50800	50800	0
23	20231227	193400	121287300	50800	50800	50800	50800	0
24	20231227	193300	121287300	50800	50800	50800	50800	0
25	20231227	193200	121287300	50800	50800	50800	50800	0
26	20231227	193100	121287300	50800	50800	50800	50800	0
27	20231227	193000	121287300	50800	50800	50800	50800	0
28	20231227	192900	121287300	50800	50800	50800	50800	0
29	20231227	192800	121287300	50800	50800	50800	50800	0
30	20231227	192700	121287300	50800	50800	50800	50800	0
31	20231227	192600	121287300	50800	50800	50800	50800	0
32	20231227	192500	121287300	50800	50800	50800	50800	25
33	20231227	192400	121287300	50800	50800	50800	50800	0
34	20231227	192300	121287300	50800	50800	50800	50800	0
35	20231227	192200	121287300	50800	50800	50800	50800	0
36	20231227	192100	121287300	50800	50800	50800	50800	0
37	20231227	192000	121287300	50800	50800	50800	50800	0
38	20231227	191900	121287300	50800	50800	50800	50800	0
39	20231227	191800	121287300	50800	50800	50800	50800	0
40	20231227	191700	121287300	50800	50800	50800	50800	0
41	20231227	191600	121287300	50800	50800	50800	50800	0
42	20231227	191500	121287300	50800	50800	50800	50800	0
43	20231227	191400	121287300	50800	50800	50800	50800	0
44	20231227	191300	121287300	50800	50800	50800	50800	0
45	20231227	191200	121287300	50800	50800	50800	50800	0
46	20231227	191100	121287300	50800	50800	50800	50800	0
47	20231227	191000	121287300	50800	50800	50800	50800	0
48	20231227	190900	121287300	50800	50800	50800	50800	0
49	20231227	190800	121287300	50800	50800	50800	50800	0
50	20231227	190700	121287300	50800	50800	50800	50800	0
51	20231227	190600	121287300	50800	50800	50800	50800	0
52	20231227	190500	121287300	50800	50800	50800	50800	0
53	20231227	190400	121287300	50800	50800	50800	50800	0
54	20231227	190300	121287300	50800	50800	50800	50800	0
55	20231227	190200	121287300	50800	50800	50800	50800	0
56	20231227	190100	121287300	50800	50800	50800	50800	0
57	20231227	190000	121287300	50800	50800	50800	50800	0
58	20231227	185900	121287300	50800	50800	50800	50800	0
59	20231227	185800	121287300	50800	50800	50800	50800	0
60	20231227	185700	121287300	50800	50800	50800	50800	0
61	20231227	185600	121287300	50800	50800	50800	50800	0
62	20231227	185500	121287300	50800	50800	50800	50800	25
63	20231227	185400	121287300	50800	50800	50800	50800	0
64	20231227	185300	121287300	50800	50800	50800	50800	0
65	20231227	185200	121287300	50800	50800	50800	50800	0
66	20231227	185100	121287300	50800	50800	50800	50800	0
67	20231227	185000	121287300	50800	50800	50800	50800	0
68	20231227	184900	121287300	50800	50800	50800	50800	0
69	20231227	184800	121287300	50800	50800	50800	50800	0
70	20231227	184700	121287300	50800	50800	50800	50800	0
71	20231227	184600	121287300	50800	50800	50800	50800	0
72	20231227	184500	121287300	50800	50800	50800	50800	0
73	20231227	184400	121287300	50800	50800	50800	50800	0
74	20231227	184300	121287300	50800	50800	50800	50800	0
75	20231227	184200	121287300	50800	50800	50800	50800	0
76	20231227	184100	121287300	50800	50800	50800	50800	0
77	20231227	184000	121287300	50800	50800	50800	50800	0
78	20231227	183900	121287300	50800	50800	50800	50800	0
79	20231227	183800	121287300	50800	50800	50800	50800	0
80	20231227	183700	121287300	50800	50800	50800	50800	0
81	20231227	183600	121287300	50800	50800	50800	50800	0
82	20231227	183500	121287300	50800	50800	50800	50800	0
83	20231227	183400	121287300	50800	50800	50800	50800	0
84	20231227	183300	121287300	50800	50800	50800	50800	0
85	20231227	183200	121287300	50800	50800	50800	50800	0
86	20231227	183100	121287300	50800	50800	50800	50800	0
87	20231227	183000	121287300	50800	50800	50800	50800	0
88	20231227	182900	121287300	50800	50800	50800	50800	0
89	20231227	182800	121287300	50800	50800	50800	50800	0
90	20231227	182700	121287300	50800	50800	50800	50800	0
91	20231227	182600	121287300	50800	50800	50800	50800	0
92	20231227	182500	121287300	50800	50800	50800	50800	25
93	20231227	182400	121287300	50800	50800	50800	50800	0
94	20231227	182300	121287300	50800	50800	50800	50800	0
95	20231227	182200	121287300	50800	50800	50800	50800	0
96	20231227	182100	121287300	50800	50800	50800	50800	0
97	20231227	182000	121287300	50800	50800	50800	50800	0
98	20231227	181900	121287300	50800	50800	50800	50800	0
99	20231227	181800	121287300	50800	50800	50800	50800	0
100	20231227	181700	121287300	50800	50800	50800	50800	0
101	20231227	181600	121287300	50800	50800	50800	50800	0
102	20231227	181500	121287300	50800	50800	50800	50800	0
103	20231227	181400	121287300	50800	50800	50800	50800	0
104	20231227	181300	121287300	50800	50800	50800	50800	0
105	20231227	181200	121287300	50800	50800	50800	50800	0
106	20231227	181100	121287300	50800	50800	50800	50800	0
107	20231227	181000	121287300	50800	50800	50800	50800	0
108	20231227	180900	121287300	50800	50800	50800	50800	0
109	20231227	180800	121287300	50800	50800	50800	50800	0
110	20231227	180700	121287300	50800	50800	50800	50800	0
111	20231227	180600	121287300	50800	50800	50800	50800	0
112	20231227	180500	121287300	50800	50800	50800	50800	0
113	20231227	180400	121287300	50800	50800	50800	50800	0
114	20231227	180300	121287300	50800	50800	50800	50800	0
115	20231227	180200	121287300	50800	50800	50800	50800	0
116	20231227	180100	121287300	50800	50800	50800	50800	0
117	20231227	180000	121287300	50800	50800	50800	50800	0
118	20231227	175900	121287300	50800	50800	50800	50800	0
119	20231227	175800	121287300	50800	50800	50800	50800	0
120	20231227	175700	121287300	50800	50800	50800	50800	0
121	20231227	175600	121287300	50800	50800	50800	50800	0
122	20231227	175500	121287300	50800	50800	50800	50800	25
123	20231227	175400	121287300	50800	50800	50800	50800	0
124	20231227	175300	121287300	50800	50800	50800	50800	0
125	20231227	175200	121287300	50800	50800	50800	50800	0
126	20231227	175100	121287300	50800	50800	50800	50800	0
127	20231227	175000	121287300	50800	50800	50800	50800	0
128	20231227	174900	121287300	50800	50800	50800	50800	0
129	20231227	174800	121287300	50800	50800	50800	50800	0
130	20231227	174700	121287300	50800	50800	50800	50800	0
131	20231227	174600	121287300	50800	50800	50800	50800	0
132	20231227	174500	121287300	50800	50800	50800	50800	0
133	20231227	174400	121287300	50800	50800	50800	50800	0
134	20231227	174300	121287300	50800	50800	50800	50800	0
135	20231227	174200	121287300	50800	50800	50800	50800	0
136	20231227	174100	121287300	50800	50800	50800	50800	0
137	20231227	174000	121287300	50800	50800	50800	50800	0
138	20231227	173900	121287300	50800	50800	50800	50800	0
139	20231227	173800	121287300	50800	50800	50800	50800	0
140	20231227	173700	121287300	50800	50800	50800	50800	0
141	20231227	173600	121287300	50800	50800	50800	50800	0
142	20231227	173500	121287300	50800	50800	50800	50800	0
143	20231227	173400	121287300	50800	50800	50800	50800	0
144	20231227	173300	121287300	50800	50800	50800	50800	0
145	20231227	173200	121287300	50800	50800	50800	50800	0
146	20231227	173100	121287300	50800	50800	50800	50800	0
147	20231227	173000	121287300	50800	50800	50800	50800	0
148	20231227	172900	121287300	50800	50800	50800	50800	0
149	20231227	172800	121287300	50800	50800	50800	50800	0
150	20231227	172700	121287300	50800	50800	50800	50800	0
151	20231227	172600	121287300	50800	50800	50800	50800	0
152	20231227	172500	121287300	50800	50800	50800	50800	25
153	20231227	172400	121287300	50800	50800	50800	50800	0
154	20231227	172300	121287300	50800	50800	50800	50800	0
155	20231227	172200	121287300	50800	50800	50800	50800	0
156	20231227	172100	121287300	50800	50800	50800	50800	0
157	20231227	172000	121287300	50800	50800	50800	50800	0
158	20231227	171900	121287300	50800	50800	50800	50800	0
159	20231227	171800	121287300	50800	50800	50800	50800	0
160	20231227	171700	121287300	50800	50800	50800	50800	0
161	20231227	171600	121287300	50800	50800	50800	50800	0
162	20231227	171500	121287300	50800	50800	50800	50800	0
163	20231227	171400	121287300	50800	50800	50800	50800	0
164	20231227	171300	121287300	50800	50800	50800	50800	0
165	20231227	171200	121287300	50800	50800	50800	50800	0
166	20231227	171100	121287300	50800	50800	50800	50800	0
167	20231227	171000	121287300	50800	50800	50800	50800	0
168	20231227	170900	121287300	50800	50800	50800	50800	0
169	20231227	170800	121287300	50800	50800	50800	50800	0
170	20231227	170700	121287300	50800	50800	50800	50800	0
171	20231227	170600	121287300	50800	50800	50800	50800	0
172	20231227	170500	121287300	50800	50800	50800	50800	0
173	20231227	170400	121287300	50800	50800	50800	50800	0
174	20231227	170300	121287300	50800	50800	50800	50800	0
175	20231227	170200	121287300	50800	50800	50800	50800	0
176	20231227	170100	121287300	50800	50800	50800	50800	0
177	20231227	170000	121287300	50800	50800	50800	50800	0
178	20231227	165900	121287300	50800	50800	50800	50800	0
179	20231227	165800	121287300	50800	50800	50800	50800	0
180	20231227	165700	121287300	50800	50800	50800	50800	0
181	20231227	165600	121287300	50800	50800	50800	50800	0
182	20231227	165500	121287300	50800	50800	50800	50800	25
183	20231227	165400	121287300	50800	50800	50800	50800	0
184	20231227	165300	121287300	50800	50800	50800	50800	0
185	20231227	165200	121287300	50800	50800	50800	50800	0
186	20231227	165100	121287300	50800	50800	50800	50800	0
187	20231227	165000	121287300	50800	50800	50800	50800	0
188	20231227	164900	121287300	50800	50800	50800	50800	0
189	20231227	164800	121287300	50800	50800	50800	50800	0
190	20231227	164700	121287300	50800	50800	50800	50800	0
191	20231227	164600	121287300	50800	50800	50800	50800	0
192	20231227	164500	121287300	50800	50800	50800	50800	0
193	20231227	164400	121287300	50800	50800	50800	50800	0
194	20231227	164300	121287300	50800	50800	50800	50800	0
195	20231227	164200	121287300	50800	50800	50800	50800	0
196	20231227	164100	121287300	50800	50800	50800	50800	0
197	20231227	164000	121287300	50800	50800	50800	50800	0
198	20231227	163900	121287300	50800	50800	50800	50800	0
199	20231227	163800	121287300	50800	50800	50800	50800	0
200	20231227	163700	121287300	50800	50800	50800	50800	0
201	20231227	163600	121287300	50800	50800	50800	50800	0
202	20231227	163500	121287300	50800	50800	50800	50800	0
203	20231227	163400	121287300	50800	50800	50800	50800	0
204	20231227	163300	121287300	50800	50800	50800	50800	0
205	20231227	163200	121287300	50800	50800	50800	50800	0
206	20231227	163100	121287300	50800	50800	50800	50800	0
207	20231227	163000	121287300	50800	50800	50800	50800	0
208	20231227	162900	121287300	50800	50800	50800	50800	0
209	20231227	162800	121287300	50800	50800	50800	50800	0
210	20231227	162700	121287300	50800	50800	50800	50800	0
211	20231227	162600	121287300	50800	50800	50800	50800	0
212	20231227	162500	121287300	50800	50800	50800	50800	25
213	20231227	162400	121287300	50800	50800	50800	50800	0
214	20231227	162300	121287300	50800	50800	50800	50800	0
215	20231227	162200	121287300	50800	50800	50800	50800	0
216	20231227	162100	121287300	50800	50800	50800	50800	0
217	20231227	162000	121287300	50800	50800	50800	50800	0
218	20231227	161900	121287300	50800	50800	50800	50800	0
219	20231227	161800	121287300	50800	50800	50800	50800	0
220	20231227	161700	121287300	50800	50800	50800	50800	0
221	20231227	161600	121287300	50800	50800	50800	50800	0
222	20231227	161500	121287300	50800	50800	50800	50800	0
223	20231227	161400	121287300	50800	50800	50800	50800	0
224	20231227	161300	121287300	50800	50800	50800	50800	0
225	20231227	161200	121287300	50800	50800	50800	50800	0
226	20231227	161100	121287300	50800	50800	50800	50800	0
227	20231227	161000	121287300	50800	50800	50800	50800	0
228	20231227	160900	121287300	50800	50800	50800	50800	0
229	20231227	160800	121287300	50800	50800	50800	50800	0
230	20231227	160700	121287300	50800	50800	50800	50800	0
231	20231227	160600	121287300	50800	50800	50800	50800	0
232	20231227	160500	121287300	50800	50800	50800	50800	0
233	20231227	160400	121287300	50800	50800	50800	50800	0
234	20231227	160300	121287300	50800	50800	50800	50800	0
235	20231227	160200	121287300	50800	50800	50800	50800	0
236	20231227	160100	121287300	50800	50800	50800	50800	0
237	20231227	160000	121287300	50800	50800	50800	50800	0
238	20231227	155900	121287300	50800	50800	50800	50800	0
239	20231227	155800	121287300	50800	50800	50800	50800	0
240	20231227	155700	121287300	50800	50800	50800	50800	0
241	20231227	155600	121287300	50800	50800	50800	50800	0
242	20231227	155500	121287300	50800	50800	50800	50800	25
243	20231227	155400	121287300	50800	50800	50800	50800	0
244	20231227	155300	121287300	50800	50800	50800	50800	0
245	20231227	155200	121287300	50800	50800	50800	50800	0
246	20231227	155100	121287300	50800	50800	50800	50800	0
247	20231227	155000	121287300	50800	50800	50800	50800	0
248	20231227	154900	121287300	50800	50800	50800	50800	0
249	20231227	154800	121287300	50800	50800	50800	50800	0
250	20231227	154700	121287300	50800	50800	50800	50800	0
251	20231227	154600	121287300	50800	50800	50800	50800	0
252	20231227	154500	121287300	50800	50800	50800	50800	0
253	20231227	154400	121287300	50800	50800	50800	50800	0
254	20231227	154300	121287300	50800	50800	50800	50800	0
255	20231227	154200	121287300	50800	50800	50800	50800	0
256	20231227	154100	121287300	50800	50800	50800	50800	0
257	20231227	154000	121287300	50800	50800	50800	50800	0
258	20231227	153900	121287300	50800	50800	50800	50800	0
259	20231227	153800	121287300	50800	50800	50800	50800	0
260	20231227	153700	121287300	50800	50800	50800	50800	0
261	20231227	153600	121287300	50800	50800	50800	50800	0
262	20231227	153500	121287300	50800	50800	50800	50800	0
263	20231227	153400	121287300	50800	50800	50800	50800	0
264	20231227	153300	121287300	50800	50800	50800	50800	0
265	20231227	153200	121287300	50800	50800	50800	50800	0
266	20231227	153100	121287300	50800	50800	50800	50800	0
267	20231227	153000	121287300	50800	50800	50800	50800	25
268	20231227	152900	120017300	50800	50800	50800	50800	0
269	20231227	152800	120017300	50800	50800	50800	50800	0
270	20231227	152700	120017300	50800	50800	50800	50800	0
271	20231227	152600	120017300	50800	50800	50800	50800	0
272	20231227	152500	120017300	50800	50800	50800	50800	0
273	20231227	152400	120017300	50800	50800	50800	50800	0
274	20231227	152300	120017300	50800	50800	50800	50800	0
275	20231227	152200	120017300	50800	50800	50800	50800	0
276	20231227	152100	120017300	50800	50800	50800	50800	0
277	20231227	152000	120017300	50800	50800	50800	50800	0
278	20231227	151900	120017300	50800	50800	50800	50800	0
279	20231227	151800	120017300	50800	50800	50800	50800	0
280	20231227	151700	120017300	50800	50800	50800	50800	1
281	20231227	151600	119966500	50700	50700	50700	50700	1
282	20231227	151500	119915800	50700	50700	50700	50700	1
283	20231227	151400	119865100	50700	50700	50700	50700	1
284	20231227	151300	119814400	50700	50700	50700	50700	1
285	20231227	151200	119763700	50700	50700	50700	50700	1
286	20231227	151100	119713000	50700	50700	50700	50700	1
287	20231227	151000	119662300	50700	50700	50700	50700	1
288	20231227	150900	119611600	50700	50700	50700	50700	2
289	20231227	150800	119510200	50700	50700	50700	50700	2
290	20231227	150700	119408800	50700	50700	50700	50700	2
291	20231227	150600	119307400	50700	50700	50700	50700	2
292	20231227	150500	119206000	50700	50700	50700	50700	2
293	20231227	150400	119104600	50700	50700	50700	50700	2
294	20231227	150300	119003200	50800	50700	50800	50700	3
295	20231227	150200	118851000	50700	50700	50700	50700	2
296	20231227	150100	118749600	50700	50700	50700	50700	2
297	20231227	150000	118648200	50700	50700	50700	50700	3
298	20231227	145900	118496100	50700	50700	50700	50700	2
299	20231227	145800	118394700	50700	50700	50700	50700	2
300	20231227	145700	118293300	50800	50800	50800	50800	1
301	20231227	145600	118242500	50700	50700	50700	50700	2
302	20231227	145500	118141100	50700	50700	50700	50700	2
303	20231227	145400	118039700	50700	50700	50700	50700	2
304	20231227	145300	117938300	50700	50700	50700	50700	2
305	20231227	145200	117836900	50700	50700	50700	50700	2
306	20231227	145100	117735500	50700	50700	50700	50700	2
307	20231227	145000	117634100	50700	50700	50700	50700	2
308	20231227	144900	117532700	50700	50700	50700	50700	4
309	20231227	144800	117329900	50700	50700	50700	50700	2
310	20231227	144700	117228500	50700	50700	50700	50700	2
311	20231227	144600	117127100	50700	50700	50700	50700	2
312	20231227	144500	117025700	50700	50700	50700	50700	2
313	20231227	144400	116924300	50700	50700	50700	50700	2
314	20231227	144300	116822900	50700	50700	50700	50700	2
315	20231227	144200	116721500	50700	50700	50700	50700	2
316	20231227	144100	116620100	50700	50700	50700	50700	2
317	20231227	144000	116518700	50700	50700	50700	50700	3
318	20231227	143900	116366600	50700	50700	50700	50700	2
319	20231227	143800	116265200	50700	50700	50700	50700	2
320	20231227	143700	116163800	50800	50800	50800	50800	1
321	20231227	143600	116113000	50700	50700	50700	50700	4
322	20231227	143500	115910200	50700	50700	50700	50700	2
323	20231227	143400	115808800	50700	50700	50700	50700	2
324	20231227	143300	115707400	50700	50700	50700	50700	2
325	20231227	143200	115606000	50700	50700	50700	50700	2
326	20231227	143100	115504600	50700	50700	50700	50700	2
327	20231227	143000	115403200	50700	50700	50700	50700	2
328	20231227	142900	115301800	50700	50700	50700	50700	2
329	20231227	142800	115200400	50600	50600	50600	50600	2
330	20231227	142700	115099200	50600	50600	50600	50600	2
331	20231227	142600	114998000	50600	50600	50600	50600	2
332	20231227	142500	114896800	50600	50600	50600	50600	3
333	20231227	142400	114745000	50600	50600	50600	50600	2
334	20231227	142300	114643800	50600	50600	50600	50600	2
335	20231227	142200	114542600	50700	50600	50700	50600	3
336	20231227	142100	114390700	50600	50600	50600	50600	2
337	20231227	142000	114289500	50600	50600	50600	50600	3
338	20231227	141900	114137700	50600	50600	50600	50600	2
339	20231227	141800	114036500	50600	50600	50600	50600	14
340	20231227	141700	113328100	50700	50700	50700	50700	1
341	20231227	141600	113277400	50700	50600	50700	50600	3
342	20231227	141500	113125500	50700	50700	50700	50700	1
343	20231227	141400	113074800	50700	50700	50700	50700	2
344	20231227	141300	112973400	50700	50700	50700	50700	2
345	20231227	141200	112872000	50700	50700	50700	50700	2
346	20231227	141100	112770600	50700	50800	50800	50700	3
347	20231227	141000	112618400	50700	50700	50700	50700	2
348	20231227	140900	112517000	50700	50700	50700	50700	2
349	20231227	140800	112415600	50700	50700	50700	50700	17
350	20231227	140700	111553700	50700	50700	50700	50700	2
351	20231227	140600	111452300	50700	50700	50700	50700	281
352	20231227	140500	97205600	50700	50700	50700	50700	2
353	20231227	140400	97104200	50700	50700	50700	50700	2
354	20231227	140300	97002800	50700	50700	50700	50700	2
355	20231227	140200	96901400	50700	50700	50700	50700	2
356	20231227	140100	96800000	50700	50700	50700	50700	2
357	20231227	140000	96698600	50700	50700	50700	50700	2
358	20231227	135900	96597200	50700	50700	50700	50700	2
359	20231227	135800	96495800	50700	50700	50700	50700	2
360	20231227	135700	96394400	50700	50700	50700	50700	2
361	20231227	135600	96293000	50700	50700	50700	50700	2
362	20231227	135500	96191600	50700	50700	50700	50700	2
363	20231227	135400	96090200	50700	50700	50700	50700	4
364	20231227	135300	95887400	50700	50700	50700	50700	2
365	20231227	135200	95786000	50700	50700	50700	50700	2
366	20231227	135100	95684600	50700	50700	50700	50700	2
367	20231227	135000	95583200	50700	50700	50700	50700	2
368	20231227	134900	95481800	50700	50700	50700	50700	2
369	20231227	134800	95380400	50700	50700	50700	50700	2
370	20231227	134700	95279000	50700	50700	50700	50700	2
371	20231227	134600	95177600	50700	50700	50700	50700	2
372	20231227	134500	95076200	50700	50700	50700	50700	2
373	20231227	134400	94974800	50700	50700	50700	50700	2
374	20231227	134300	94873400	50800	50800	50800	50800	2
375	20231227	134200	94771800	50700	50700	50700	50700	0
376	20231227	134100	94771800	50700	50700	50700	50700	0
377	20231227	134000	94771800	50700	50700	50700	50700	0
378	20231227	133900	94771800	50700	50700	50700	50700	0
379	20231227	133800	94771800	50700	50700	50700	50700	0
380	20231227	133700	94771800	50700	50700	50700	50700	0
381	20231227	133600	94771800	50700	50700	50700	50700	0
382	20231227	133500	94771800	50700	50700	50700	50700	0
383	20231227	133400	94771800	50700	50700	50700	50700	0
384	20231227	133300	94771800	50700	50700	50700	50700	0
385	20231227	133200	94771800	50700	50700	50700	50700	0
386	20231227	133100	94771800	50700	50700	50700	50700	0
387	20231227	133000	94771800	50700	50700	50700	50700	0
388	20231227	132900	94771800	50700	50700	50700	50700	0
389	20231227	132800	94771800	50700	50700	50700	50700	10
390	20231227	132700	94264800	50800	50800	50800	50800	0
391	20231227	132600	94264800	50800	50800	50800	50800	0
392	20231227	132500	94264800	50800	50800	50800	50800	22
393	20231227	132400	93147200	50800	50800	50800	50800	0
394	20231227	132300	93147200	50800	50800	50800	50800	0
395	20231227	132200	93147200	50800	50800	50800	50800	0
396	20231227	132100	93147200	50800	50800	50800	50800	0
397	20231227	132000	93147200	50800	50800	50800	50800	0
398	20231227	131900	93147200	50800	50800	50800	50800	0
399	20231227	131800	93147200	50800	50800	50800	50800	0
400	20231227	131700	93147200	50800	50800	50800	50800	0
401	20231227	131600	93147200	50800	50800	50800	50800	0
402	20231227	131500	93147200	50800	50800	50800	50800	0
403	20231227	131400	93147200	50800	50800	50800	50800	0
404	20231227	131300	93147200	50800	50800	50800	50800	0
405	20231227	131200	93147200	50800	50800	50800	50800	0
406	20231227	131100	93147200	50800	50800	50800	50800	0
407	20231227	131000	93147200	50800	50800	50800	50800	0
408	20231227	130900	93147200	50800	50800	50800	50800	0
409	20231227	130800	93147200	50800	50800	50800	50800	0
410	20231227	130700	93147200	50800	50800	50800	50800	0
411	20231227	130600	93147200	50800	50800	50800	50800	0
412	20231227	130500	93147200	50800	50800	50800	50800	0
413	20231227	130400	93147200	50800	50800	50800	50800	0
414	20231227	130300	93147200	50800	50800	50800	50800	0
415	20231227	130200	93147200	50800	50800	50800	50800	0
416	20231227	130100	93147200	50800	50800	50800	50800	0
417	20231227	130000	93147200	50800	50800	50800	50800	0
418	20231227	125900	93147200	50800	50800	50800	50800	0
419	20231227	125800	93147200	50800	50800	50800	50800	1
420	20231227	125700	93096400	50800	50800	50800	50800	1
421	20231227	125600	93045600	50800	50800	50800	50800	0
422	20231227	125500	93045600	50800	50800	50800	50800	0
423	20231227	125400	93045600	50800	50800	50800	50800	0
424	20231227	125300	93045600	50800	50800	50800	50800	0
425	20231227	125200	93045600	50800	50800	50800	50800	0
426	20231227	125100	93045600	50800	50800	50800	50800	0
427	20231227	125000	93045600	50800	50800	50800	50800	0
428	20231227	124900	93045600	50800	50800	50800	50800	6
429	20231227	124800	92740800	50700	50700	50700	50700	0
430	20231227	124700	92740800	50700	50700	50700	50700	0
431	20231227	124600	92740800	50700	50700	50700	50700	0
432	20231227	124500	92740800	50700	50700	50700	50700	0
433	20231227	124400	92740800	50700	50700	50700	50700	0
434	20231227	124300	92740800	50700	50700	50700	50700	0
435	20231227	124200	92740800	50700	50700	50700	50700	96
436	20231227	124100	87873600	50700	50700	50700	50700	0
437	20231227	124000	87873600	50700	50700	50700	50700	0
438	20231227	123900	87873600	50700	50700	50700	50700	0
439	20231227	123800	87873600	50700	50700	50700	50700	0
440	20231227	123700	87873600	50700	50700	50700	50700	0
441	20231227	123600	87873600	50700	50700	50700	50700	0
442	20231227	123500	87873600	50700	50700	50700	50700	0
443	20231227	123400	87873600	50700	50700	50700	50700	0
444	20231227	123300	87873600	50700	50700	50700	50700	0
445	20231227	123200	87873600	50700	50700	50700	50700	0
446	20231227	123100	87873600	50700	50700	50700	50700	0
447	20231227	123000	87873600	50700	50700	50700	50700	30
448	20231227	122900	86352600	50700	50700	50700	50700	50
449	20231227	122800	83817600	50800	50800	50800	50800	2
450	20231227	122700	83716000	50800	50800	50800	50800	0
451	20231227	122600	83716000	50800	50800	50800	50800	0
452	20231227	122500	83716000	50800	50800	50800	50800	8
453	20231227	122400	83309600	50800	50800	50800	50800	19
454	20231227	122300	82344400	50800	50800	50800	50800	0
455	20231227	122200	82344400	50800	50800	50800	50800	0
456	20231227	122100	82344400	50800	50800	50800	50800	0
457	20231227	122000	82344400	50800	50800	50800	50800	0
458	20231227	121900	82344400	50800	50800	50800	50800	0
459	20231227	121800	82344400	50800	50800	50800	50800	0
460	20231227	121700	82344400	50800	50800	50800	50800	0
461	20231227	121600	82344400	50800	50800	50800	50800	0
462	20231227	121500	82344400	50800	50800	50800	50800	0
463	20231227	121400	82344400	50800	50800	50800	50800	0
464	20231227	121300	82344400	50800	50800	50800	50800	0
465	20231227	121200	82344400	50800	50800	50800	50800	0
466	20231227	121100	82344400	50800	50800	50800	50800	0
467	20231227	121000	82344400	50800	50800	50800	50800	0
468	20231227	120900	82344400	50800	50800	50800	50800	0
469	20231227	120800	82344400	50800	50800	50800	50800	0
470	20231227	120700	82344400	50800	50800	50800	50800	0
471	20231227	120600	82344400	50800	50800	50800	50800	0
472	20231227	120500	82344400	50800	50800	50800	50800	0
473	20231227	120400	82344400	50800	50800	50800	50800	1
474	20231227	120300	82293600	50800	50800	50800	50800	4
475	20231227	120200	82090400	50900	50900	50900	50900	0
476	20231227	120100	82090400	50900	50900	50900	50900	0
477	20231227	120000	82090400	50900	50900	50900	50900	0
478	20231227	115900	82090400	50900	50900	50900	50900	0
479	20231227	115800	82090400	50900	50900	50900	50900	0
480	20231227	115700	82090400	50900	50900	50900	50900	0
481	20231227	115600	82090400	50900	50900	50900	50900	0
482	20231227	115500	82090400	50900	50900	50900	50900	0
483	20231227	115400	82090400	50900	50900	50900	50900	0
484	20231227	115300	82090400	50900	50900	50900	50900	0
485	20231227	115200	82090400	50900	50900	50900	50900	0
486	20231227	115100	82090400	50900	50900	50900	50900	0
487	20231227	115000	82090400	50900	50900	50900	50900	0
488	20231227	114900	82090400	50900	50900	50900	50900	0
489	20231227	114800	82090400	50900	50900	50900	50900	0
490	20231227	114700	82090400	50900	50900	50900	50900	0
491	20231227	114600	82090400	50900	50900	50900	50900	0
492	20231227	114500	82090400	50900	50900	50900	50900	0
493	20231227	114400	82090400	50900	50900	50900	50900	0
494	20231227	114300	82090400	50900	50900	50900	50900	2
495	20231227	114200	81988600	50800	50800	50800	50800	0
496	20231227	114100	81988600	50800	50800	50800	50800	0
497	20231227	114000	81988600	50800	50800	50800	50800	0
498	20231227	113900	81988600	50800	50800	50800	50800	0
499	20231227	113800	81988600	50800	50800	50800	50800	0
500	20231227	113700	81988600	50800	50800	50800	50800	0
501	20231227	113600	81988600	50800	50800	50800	50800	0
502	20231227	113500	81988600	50800	50800	50800	50800	0
503	20231227	113400	81988600	50800	50800	50800	50800	0
504	20231227	113300	81988600	50800	50800	50800	50800	0
505	20231227	113200	81988600	50800	50800	50800	50800	0
506	20231227	113100	81988600	50800	50800	50800	50800	0
507	20231227	113000	81988600	50800	50800	50800	50800	0
508	20231227	112900	81988600	50800	50800	50800	50800	1
509	20231227	112800	81937800	50900	50900	50900	50900	0
510	20231227	112700	81937800	50900	50900	50900	50900	0
511	20231227	112600	81937800	50900	50900	50900	50900	0
512	20231227	112500	81937800	50900	50900	50900	50900	0
513	20231227	112400	81937800	50900	50900	50900	50900	0
514	20231227	112300	81937800	50900	50900	50900	50900	0
515	20231227	112200	81937800	50900	50900	50900	50900	1
516	20231227	112100	81886900	50800	50800	50800	50800	0
517	20231227	112000	81886900	50800	50800	50800	50800	0
518	20231227	111900	81886900	50800	50800	50800	50800	0
519	20231227	111800	81886900	50800	50800	50800	50800	0
520	20231227	111700	81886900	50800	50800	50800	50800	0
521	20231227	111600	81886900	50800	50800	50800	50800	0
522	20231227	111500	81886900	50800	50800	50800	50800	0
523	20231227	111400	81886900	50800	50800	50800	50800	0
524	20231227	111300	81886900	50800	50800	50800	50800	5
525	20231227	111200	81632900	50900	50900	50900	50900	0
526	20231227	111100	81632900	50900	50900	50900	50900	4
527	20231227	111000	81429300	51000	51000	51000	51000	4
528	20231227	110900	81225300	51000	51000	51000	51000	0
529	20231227	110800	81225300	51000	51000	51000	51000	3
530	20231227	110700	81072300	50900	50900	50900	50900	0
531	20231227	110600	81072300	50900	50900	50900	50900	0
532	20231227	110500	81072300	50900	50900	50900	50900	0
533	20231227	110400	81072300	50900	50900	50900	50900	0
534	20231227	110300	81072300	50900	50900	50900	50900	0
535	20231227	110200	81072300	50900	50900	50900	50900	10
536	20231227	110100	80563300	51000	51000	51000	51000	10
537	20231227	110000	80053300	51000	51000	51000	51000	0
538	20231227	105900	80053300	51000	51000	51000	51000	0
539	20231227	105800	80053300	51000	51000	51000	51000	3
540	20231227	105700	79900300	51000	51000	51000	51000	0
541	20231227	105600	79900300	51000	51000	51000	51000	0
542	20231227	105500	79900300	51000	51000	51000	51000	0
543	20231227	105400	79900300	51000	51000	51000	51000	0
544	20231227	105300	79900300	51000	51000	51000	51000	0
545	20231227	105200	79900300	51000	51000	51000	51000	0
546	20231227	105100	79900300	51000	51000	51000	51000	0
547	20231227	105000	79900300	51000	51000	51000	51000	0
548	20231227	104900	79900300	51000	51000	51000	51000	1
549	20231227	104800	79849300	51000	51000	51000	51000	3
550	20231227	104700	79696300	50900	50900	50900	50900	0
551	20231227	104600	79696300	50900	50900	50900	50900	0
552	20231227	104500	79696300	50900	50900	50900	50900	0
553	20231227	104400	79696300	50900	50900	50900	50900	0
554	20231227	104300	79696300	50900	50900	50900	50900	2
555	20231227	104200	79594500	50900	50900	50900	50900	0
556	20231227	104100	79594500	50900	50900	50900	50900	0
557	20231227	104000	79594500	50900	50900	50900	50900	0
558	20231227	103900	79594500	50900	50900	50900	50900	0
559	20231227	103800	79594500	50900	50900	50900	50900	0
560	20231227	103700	79594500	50900	50900	50900	50900	5
561	20231227	103600	79340000	51000	51000	51000	51000	20
562	20231227	103500	78320000	51000	51000	51000	51000	0
563	20231227	103400	78320000	51000	51000	51000	51000	0
564	20231227	103300	78320000	51000	51000	51000	51000	0
565	20231227	103200	78320000	51000	51000	51000	51000	0
566	20231227	103100	78320000	51000	51000	51000	51000	0
567	20231227	103000	78320000	51000	51000	51000	51000	0
568	20231227	102900	78320000	51000	51000	51000	51000	14
569	20231227	102800	77606000	50900	50900	50900	50900	0
570	20231227	102700	77606000	50900	50900	50900	50900	0
571	20231227	102600	77606000	50900	50900	50900	50900	0
572	20231227	102500	77606000	50900	50900	50900	50900	0
573	20231227	102400	77606000	50900	50900	50900	50900	0
574	20231227	102300	77606000	50900	50900	50900	50900	0
575	20231227	102200	77606000	50900	50900	50900	50900	0
576	20231227	102100	77606000	50900	50900	50900	50900	0
577	20231227	102000	77606000	50900	50900	50900	50900	0
578	20231227	101900	77606000	50900	50900	50900	50900	2
579	20231227	101800	77504200	50900	50900	50900	50900	0
580	20231227	101700	77504200	50900	50900	50900	50900	0
581	20231227	101600	77504200	50900	50900	50900	50900	0
582	20231227	101500	77504200	50900	50900	50900	50900	0
583	20231227	101400	77504200	50900	50900	50900	50900	0
584	20231227	101300	77504200	50900	50900	50900	50900	0
585	20231227	101200	77504200	50900	50900	50900	50900	1
586	20231227	101100	77453300	50900	50900	50900	50900	1
587	20231227	101000	77402400	50900	50900	50900	50900	2
588	20231227	100900	77300600	50900	50900	50900	50900	0
589	20231227	100800	77300600	50900	50900	50900	50900	0
590	20231227	100700	77300600	50900	50900	50900	50900	1
591	20231227	100600	77249700	50800	50800	50800	50800	1
592	20231227	100500	77198900	51100	51100	51100	51100	0
593	20231227	100400	77198900	51100	51100	51100	51100	0
594	20231227	100300	77198900	51100	51000	51100	51000	2
595	20231227	100200	77096800	50800	50800	50800	50800	0
596	20231227	100100	77096800	50800	50800	50800	50800	0
597	20231227	100000	77096800	50800	50800	50800	50800	0
598	20231227	095900	77096800	50800	50800	50800	50800	0
599	20231227	095800	77096800	50800	51000	51000	50800	2
600	20231227	095700	76995000	50700	50700	50700	50700	0
601	20231227	095600	76995000	50700	50700	50700	50700	0
602	20231227	095500	76995000	50700	50700	50700	50700	0
603	20231227	095400	76995000	50700	50900	50900	50700	58
604	20231227	095300	74053400	50800	50800	50800	50800	0
605	20231227	095200	74053400	50800	50800	50800	50800	0
606	20231227	095100	74053400	50800	50900	50900	50800	21
607	20231227	095000	72984600	50700	50700	50700	50700	0
608	20231227	094900	72984600	50700	50700	50700	50700	0
609	20231227	094800	72984600	50700	50700	50700	50700	0
610	20231227	094700	72984600	50700	50700	50700	50700	0
611	20231227	094600	72984600	50700	50700	50700	50700	0
612	20231227	094500	72984600	50700	50800	50800	50700	6
613	20231227	094400	72680300	50700	50700	50700	50700	50
614	20231227	094300	70145300	50700	50900	50900	50700	250
615	20231227	094200	57456800	50900	50900	50900	50900	20
616	20231227	094100	56438800	51000	51000	51000	51000	0
617	20231227	094000	56438800	51000	51000	51000	51000	0
618	20231227	093900	56438800	51000	51000	51000	51000	0
619	20231227	093800	56438800	51000	51000	51000	51000	3
620	20231227	093700	56285800	51000	51000	51000	50900	70
621	20231227	093600	52717300	50900	50900	50900	50900	0
622	20231227	093500	52717300	50900	50900	50900	50900	0
623	20231227	093400	52717300	50900	50900	50900	50900	10
624	20231227	093300	52208300	51000	51000	51000	51000	0
625	20231227	093200	52208300	51000	51000	51000	51000	0
626	20231227	093100	52208300	51000	51000	51000	51000	22
627	20231227	093000	51086300	51000	51000	51000	51000	2
628	20231227	092900	50984300	51000	51000	51000	51000	0
629	20231227	092800	50984300	51000	51000	51000	51000	5
630	20231227	092700	50729300	51000	51000	51000	51000	0
631	20231227	092600	50729300	51000	51000	51000	51000	3
632	20231227	092500	50576300	51000	51000	51000	51000	0
633	20231227	092400	50576300	51000	51000	51000	51000	0
634	20231227	092300	50576300	51000	51000	51000	51000	0
635	20231227	092200	50576300	51000	51000	51000	51000	7
636	20231227	092100	50219300	51100	51100	51100	51100	21
637	20231227	092000	49146200	51000	51000	51000	51000	0
638	20231227	091900	49146200	51000	51000	51000	51000	0
639	20231227	091800	49146200	51000	51000	51000	51000	0
640	20231227	091700	49146200	51000	51000	51000	51000	0
641	20231227	091600	49146200	51000	51000	51000	51000	12
642	20231227	091500	48534200	51000	51000	51000	51000	44
643	20231227	091400	46290200	51100	51100	51100	50900	13
644	20231227	091300	45627700	50900	50900	50900	50900	10
645	20231227	091200	45118700	50900	50900	50900	50900	90
646	20231227	091100	40537700	50800	50800	50800	50800	62
647	20231227	091000	37388100	50700	50700	50700	50700	0
648	20231227	090900	37388100	50700	50700	50700	50700	0
649	20231227	090800	37388100	50700	50700	50700	50700	0
650	20231227	090700	37388100	50700	50800	50800	50700	410
651	20231227	090600	16600900	50700	50700	50700	50700	1
652	20231227	090500	16550200	50700	50800	50900	50700	31
653	20231227	090400	14975500	50800	50700	50800	50700	59
654	20231227	090300	11980200	50500	50500	50500	50500	9
655	20231227	090200	11525700	50500	50500	50500	50500	31
656	20231227	090100	9960200	50700	50700	50700	50700	0
657	20231227	090000	9960200	50700	50300	50700	50300	198