KissMeData/107590/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	200600	5503500	79600	79600	79600	79600	27
3	20231207	200500	5503500	79600	79600	79600	79600	0
4	20231207	200400	5503500	79600	79600	79600	79600	0
5	20231207	200300	5503500	79600	79600	79600	79600	0
6	20231207	200200	5503500	79600	79600	79600	79600	0
7	20231207	200100	5503500	79600	79600	79600	79600	0
8	20231207	200000	5503500	79600	79600	79600	79600	0
9	20231207	195900	5503500	79600	79600	79600	79600	0
10	20231207	195800	5503500	79600	79600	79600	79600	0
11	20231207	195700	5503500	79600	79600	79600	79600	0
12	20231207	195600	5503500	79600	79600	79600	79600	0
13	20231207	195500	5503500	79600	79600	79600	79600	0
14	20231207	195400	5503500	79600	79600	79600	79600	0
15	20231207	195300	5503500	79600	79600	79600	79600	0
16	20231207	195200	5503500	79600	79600	79600	79600	0
17	20231207	195100	5503500	79600	79600	79600	79600	0
18	20231207	195000	5503500	79600	79600	79600	79600	0
19	20231207	194900	5503500	79600	79600	79600	79600	0
20	20231207	194800	5503500	79600	79600	79600	79600	0
21	20231207	194700	5503500	79600	79600	79600	79600	0
22	20231207	194600	5503500	79600	79600	79600	79600	0
23	20231207	194500	5503500	79600	79600	79600	79600	0
24	20231207	194400	5503500	79600	79600	79600	79600	0
25	20231207	194300	5503500	79600	79600	79600	79600	0
26	20231207	194200	5503500	79600	79600	79600	79600	0
27	20231207	194100	5503500	79600	79600	79600	79600	0
28	20231207	194000	5503500	79600	79600	79600	79600	0
29	20231207	193900	5503500	79600	79600	79600	79600	0
30	20231207	193800	5503500	79600	79600	79600	79600	0
31	20231207	193700	5503500	79600	79600	79600	79600	0
32	20231207	193600	5503500	79600	79600	79600	79600	27
33	20231207	193500	5503500	79600	79600	79600	79600	0
34	20231207	193400	5503500	79600	79600	79600	79600	0
35	20231207	193300	5503500	79600	79600	79600	79600	0
36	20231207	193200	5503500	79600	79600	79600	79600	0
37	20231207	193100	5503500	79600	79600	79600	79600	0
38	20231207	193000	5503500	79600	79600	79600	79600	0
39	20231207	192900	5503500	79600	79600	79600	79600	0
40	20231207	192800	5503500	79600	79600	79600	79600	0
41	20231207	192700	5503500	79600	79600	79600	79600	0
42	20231207	192600	5503500	79600	79600	79600	79600	0
43	20231207	192500	5503500	79600	79600	79600	79600	0
44	20231207	192400	5503500	79600	79600	79600	79600	0
45	20231207	192300	5503500	79600	79600	79600	79600	0
46	20231207	192200	5503500	79600	79600	79600	79600	0
47	20231207	192100	5503500	79600	79600	79600	79600	0
48	20231207	192000	5503500	79600	79600	79600	79600	0
49	20231207	191900	5503500	79600	79600	79600	79600	0
50	20231207	191800	5503500	79600	79600	79600	79600	0
51	20231207	191700	5503500	79600	79600	79600	79600	0
52	20231207	191600	5503500	79600	79600	79600	79600	0
53	20231207	191500	5503500	79600	79600	79600	79600	0
54	20231207	191400	5503500	79600	79600	79600	79600	0
55	20231207	191300	5503500	79600	79600	79600	79600	0
56	20231207	191200	5503500	79600	79600	79600	79600	0
57	20231207	191100	5503500	79600	79600	79600	79600	0
58	20231207	191000	5503500	79600	79600	79600	79600	0
59	20231207	190900	5503500	79600	79600	79600	79600	0
60	20231207	190800	5503500	79600	79600	79600	79600	0
61	20231207	190700	5503500	79600	79600	79600	79600	0
62	20231207	190600	5503500	79600	79600	79600	79600	27
63	20231207	190500	5503500	79600	79600	79600	79600	0
64	20231207	190400	5503500	79600	79600	79600	79600	0
65	20231207	190300	5503500	79600	79600	79600	79600	0
66	20231207	190200	5503500	79600	79600	79600	79600	0
67	20231207	190100	5503500	79600	79600	79600	79600	0
68	20231207	190000	5503500	79600	79600	79600	79600	0
69	20231207	185900	5503500	79600	79600	79600	79600	0
70	20231207	185800	5503500	79600	79600	79600	79600	0
71	20231207	185700	5503500	79600	79600	79600	79600	0
72	20231207	185600	5503500	79600	79600	79600	79600	0
73	20231207	185500	5503500	79600	79600	79600	79600	0
74	20231207	185400	5503500	79600	79600	79600	79600	0
75	20231207	185300	5503500	79600	79600	79600	79600	0
76	20231207	185200	5503500	79600	79600	79600	79600	0
77	20231207	185100	5503500	79600	79600	79600	79600	0
78	20231207	185000	5503500	79600	79600	79600	79600	0
79	20231207	184900	5503500	79600	79600	79600	79600	0
80	20231207	184800	5503500	79600	79600	79600	79600	0
81	20231207	184700	5503500	79600	79600	79600	79600	0
82	20231207	184600	5503500	79600	79600	79600	79600	0
83	20231207	184500	5503500	79600	79600	79600	79600	0
84	20231207	184400	5503500	79600	79600	79600	79600	0
85	20231207	184300	5503500	79600	79600	79600	79600	0
86	20231207	184200	5503500	79600	79600	79600	79600	0
87	20231207	184100	5503500	79600	79600	79600	79600	0
88	20231207	184000	5503500	79600	79600	79600	79600	0
89	20231207	183900	5503500	79600	79600	79600	79600	0
90	20231207	183800	5503500	79600	79600	79600	79600	0
91	20231207	183700	5503500	79600	79600	79600	79600	0
92	20231207	183600	5503500	79600	79600	79600	79600	27
93	20231207	183500	5503500	79600	79600	79600	79600	0
94	20231207	183400	5503500	79600	79600	79600	79600	0
95	20231207	183300	5503500	79600	79600	79600	79600	0
96	20231207	183200	5503500	79600	79600	79600	79600	0
97	20231207	183100	5503500	79600	79600	79600	79600	0
98	20231207	183000	5503500	79600	79600	79600	79600	0
99	20231207	182900	5503500	79600	79600	79600	79600	0
100	20231207	182800	5503500	79600	79600	79600	79600	0
101	20231207	182700	5503500	79600	79600	79600	79600	0
102	20231207	182600	5503500	79600	79600	79600	79600	0
103	20231207	182500	5503500	79600	79600	79600	79600	0
104	20231207	182400	5503500	79600	79600	79600	79600	0
105	20231207	182300	5503500	79600	79600	79600	79600	0
106	20231207	182200	5503500	79600	79600	79600	79600	0
107	20231207	182100	5503500	79600	79600	79600	79600	0
108	20231207	182000	5503500	79600	79600	79600	79600	0
109	20231207	181900	5503500	79600	79600	79600	79600	0
110	20231207	181800	5503500	79600	79600	79600	79600	0
111	20231207	181700	5503500	79600	79600	79600	79600	0
112	20231207	181600	5503500	79600	79600	79600	79600	0
113	20231207	181500	5503500	79600	79600	79600	79600	0
114	20231207	181400	5503500	79600	79600	79600	79600	0
115	20231207	181300	5503500	79600	79600	79600	79600	0
116	20231207	181200	5503500	79600	79600	79600	79600	0
117	20231207	181100	5503500	79600	79600	79600	79600	0
118	20231207	181000	5503500	79600	79600	79600	79600	0
119	20231207	180900	5503500	79600	79600	79600	79600	0
120	20231207	180800	5503500	79600	79600	79600	79600	0
121	20231207	180700	5503500	79600	79600	79600	79600	0
122	20231207	180600	5503500	79600	79600	79600	79600	27
123	20231207	180500	5503500	79600	79600	79600	79600	0
124	20231207	180400	5503500	79600	79600	79600	79600	0
125	20231207	180300	5503500	79600	79600	79600	79600	0
126	20231207	180200	5503500	79600	79600	79600	79600	0
127	20231207	180100	5503500	79600	79600	79600	79600	0
128	20231207	180000	5503500	79600	79600	79600	79600	0
129	20231207	175900	5503500	79600	79600	79600	79600	0
130	20231207	175800	5503500	79600	79600	79600	79600	0
131	20231207	175700	5503500	79600	79600	79600	79600	0
132	20231207	175600	5503500	79600	79600	79600	79600	0
133	20231207	175500	5503500	79600	79600	79600	79600	0
134	20231207	175400	5503500	79600	79600	79600	79600	0
135	20231207	175300	5503500	79600	79600	79600	79600	0
136	20231207	175200	5503500	79600	79600	79600	79600	0
137	20231207	175100	5503500	79600	79600	79600	79600	0
138	20231207	175000	5503500	79600	79600	79600	79600	0
139	20231207	174900	5503500	79600	79600	79600	79600	0
140	20231207	174800	5503500	79600	79600	79600	79600	0
141	20231207	174700	5503500	79600	79600	79600	79600	0
142	20231207	174600	5503500	79600	79600	79600	79600	0
143	20231207	174500	5503500	79600	79600	79600	79600	0
144	20231207	174400	5503500	79600	79600	79600	79600	0
145	20231207	174300	5503500	79600	79600	79600	79600	0
146	20231207	174200	5503500	79600	79600	79600	79600	0
147	20231207	174100	5503500	79600	79600	79600	79600	0
148	20231207	174000	5503500	79600	79600	79600	79600	0
149	20231207	173900	5503500	79600	79600	79600	79600	0
150	20231207	173800	5503500	79600	79600	79600	79600	0
151	20231207	173700	5503500	79600	79600	79600	79600	0
152	20231207	173600	5503500	79600	79600	79600	79600	27
153	20231207	173500	5503500	79600	79600	79600	79600	0
154	20231207	173400	5503500	79600	79600	79600	79600	0
155	20231207	173300	5503500	79600	79600	79600	79600	0
156	20231207	173200	5503500	79600	79600	79600	79600	0
157	20231207	173100	5503500	79600	79600	79600	79600	0
158	20231207	173000	5503500	79600	79600	79600	79600	0
159	20231207	172900	5503500	79600	79600	79600	79600	0
160	20231207	172800	5503500	79600	79600	79600	79600	0
161	20231207	172700	5503500	79600	79600	79600	79600	0
162	20231207	172600	5503500	79600	79600	79600	79600	0
163	20231207	172500	5503500	79600	79600	79600	79600	0
164	20231207	172400	5503500	79600	79600	79600	79600	0
165	20231207	172300	5503500	79600	79600	79600	79600	0
166	20231207	172200	5503500	79600	79600	79600	79600	0
167	20231207	172100	5503500	79600	79600	79600	79600	0
168	20231207	172000	5503500	79600	79600	79600	79600	0
169	20231207	171900	5503500	79600	79600	79600	79600	0
170	20231207	171800	5503500	79600	79600	79600	79600	0
171	20231207	171700	5503500	79600	79600	79600	79600	0
172	20231207	171600	5503500	79600	79600	79600	79600	0
173	20231207	171500	5503500	79600	79600	79600	79600	0
174	20231207	171400	5503500	79600	79600	79600	79600	0
175	20231207	171300	5503500	79600	79600	79600	79600	0
176	20231207	171200	5503500	79600	79600	79600	79600	0
177	20231207	171100	5503500	79600	79600	79600	79600	0
178	20231207	171000	5503500	79600	79600	79600	79600	0
179	20231207	170900	5503500	79600	79600	79600	79600	0
180	20231207	170800	5503500	79600	79600	79600	79600	0
181	20231207	170700	5503500	79600	79600	79600	79600	0
182	20231207	170600	5503500	79600	79600	79600	79600	27
183	20231207	170500	5503500	79600	79600	79600	79600	0
184	20231207	170400	5503500	79600	79600	79600	79600	0
185	20231207	170300	5503500	79600	79600	79600	79600	0
186	20231207	170200	5503500	79600	79600	79600	79600	0
187	20231207	170100	5503500	79600	79600	79600	79600	0
188	20231207	170000	5503500	79600	79600	79600	79600	0
189	20231207	165900	5503500	79600	79600	79600	79600	0
190	20231207	165800	5503500	79600	79600	79600	79600	0
191	20231207	165700	5503500	79600	79600	79600	79600	0
192	20231207	165600	5503500	79600	79600	79600	79600	0
193	20231207	165500	5503500	79600	79600	79600	79600	0
194	20231207	165400	5503500	79600	79600	79600	79600	0
195	20231207	165300	5503500	79600	79600	79600	79600	0
196	20231207	165200	5503500	79600	79600	79600	79600	0
197	20231207	165100	5503500	79600	79600	79600	79600	0
198	20231207	165000	5503500	79600	79600	79600	79600	0
199	20231207	164900	5503500	79600	79600	79600	79600	0
200	20231207	164800	5503500	79600	79600	79600	79600	0
201	20231207	164700	5503500	79600	79600	79600	79600	0
202	20231207	164600	5503500	79600	79600	79600	79600	0
203	20231207	164500	5503500	79600	79600	79600	79600	0
204	20231207	164400	5503500	79600	79600	79600	79600	0
205	20231207	164300	5503500	79600	79600	79600	79600	0
206	20231207	164200	5503500	79600	79600	79600	79600	0
207	20231207	164100	5503500	79600	79600	79600	79600	0
208	20231207	164000	5503500	79600	79600	79600	79600	0
209	20231207	163900	5503500	79600	79600	79600	79600	0
210	20231207	163800	5503500	79600	79600	79600	79600	0
211	20231207	163700	5503500	79600	79600	79600	79600	0
212	20231207	163600	5503500	79600	79600	79600	79600	27
213	20231207	163500	5503500	79600	79600	79600	79600	0
214	20231207	163400	5503500	79600	79600	79600	79600	0
215	20231207	163300	5503500	79600	79600	79600	79600	0
216	20231207	163200	5503500	79600	79600	79600	79600	0
217	20231207	163100	5503500	79600	79600	79600	79600	0
218	20231207	163000	5503500	79600	79600	79600	79600	0
219	20231207	162900	5503500	79600	79600	79600	79600	0
220	20231207	162800	5503500	79600	79600	79600	79600	0
221	20231207	162700	5503500	79600	79600	79600	79600	0
222	20231207	162600	5503500	79600	79600	79600	79600	0
223	20231207	162500	5503500	79600	79600	79600	79600	0
224	20231207	162400	5503500	79600	79600	79600	79600	0
225	20231207	162300	5503500	79600	79600	79600	79600	0
226	20231207	162200	5503500	79600	79600	79600	79600	0
227	20231207	162100	5503500	79600	79600	79600	79600	0
228	20231207	162000	5503500	79600	79600	79600	79600	0
229	20231207	161900	5503500	79600	79600	79600	79600	0
230	20231207	161800	5503500	79600	79600	79600	79600	0
231	20231207	161700	5503500	79600	79600	79600	79600	0
232	20231207	161600	5503500	79600	79600	79600	79600	0
233	20231207	161500	5503500	79600	79600	79600	79600	0
234	20231207	161400	5503500	79600	79600	79600	79600	0
235	20231207	161300	5503500	79600	79600	79600	79600	0
236	20231207	161200	5503500	79600	79600	79600	79600	0
237	20231207	161100	5503500	79600	79600	79600	79600	0
238	20231207	161000	5503500	79600	79600	79600	79600	0
239	20231207	160900	5503500	79600	79600	79600	79600	0
240	20231207	160800	5503500	79600	79600	79600	79600	0
241	20231207	160700	5503500	79600	79600	79600	79600	0
242	20231207	160600	5503500	79600	79600	79600	79600	27
243	20231207	160500	5503500	79600	79600	79600	79600	0
244	20231207	160400	5503500	79600	79600	79600	79600	0
245	20231207	160300	5503500	79600	79600	79600	79600	0
246	20231207	160200	5503500	79600	79600	79600	79600	0
247	20231207	160100	5503500	79600	79600	79600	79600	0
248	20231207	160000	5503500	79600	79600	79600	79600	0
249	20231207	155900	5503500	79600	79600	79600	79600	0
250	20231207	155800	5503500	79600	79600	79600	79600	0
251	20231207	155700	5503500	79600	79600	79600	79600	0
252	20231207	155600	5503500	79600	79600	79600	79600	0
253	20231207	155500	5503500	79600	79600	79600	79600	0
254	20231207	155400	5503500	79600	79600	79600	79600	0
255	20231207	155300	5503500	79600	79600	79600	79600	0
256	20231207	155200	5503500	79600	79600	79600	79600	0
257	20231207	155100	5503500	79600	79600	79600	79600	0
258	20231207	155000	5503500	79600	79600	79600	79600	0
259	20231207	154900	5503500	79600	79600	79600	79600	0
260	20231207	154800	5503500	79600	79600	79600	79600	0
261	20231207	154700	5503500	79600	79600	79600	79600	0
262	20231207	154600	5503500	79600	79600	79600	79600	0
263	20231207	154500	5503500	79600	79600	79600	79600	0
264	20231207	154400	5503500	79600	79600	79600	79600	0
265	20231207	154300	5503500	79600	79600	79600	79600	0
266	20231207	154200	5503500	79600	79600	79600	79600	0
267	20231207	154100	5503500	79600	79600	79600	79600	0
268	20231207	154000	5503500	79600	79600	79600	79600	0
269	20231207	153900	5503500	79600	79600	79600	79600	0
270	20231207	153800	5503500	79600	79600	79600	79600	0
271	20231207	153700	5503500	79600	79600	79600	79600	0
272	20231207	153600	5503500	79600	79600	79600	79600	27
273	20231207	153500	5503500	79600	79600	79600	79600	0
274	20231207	153400	5503500	79600	79600	79600	79600	0
275	20231207	153300	5503500	79600	79600	79600	79600	0
276	20231207	153200	5503500	79600	79600	79600	79600	0
277	20231207	153100	5503500	79600	79600	79600	79600	0
278	20231207	153000	5503500	79600	79600	79600	79600	27
279	20231207	152900	3354300	79600	79600	79600	79600	0
280	20231207	152800	3354300	79600	79600	79600	79600	0
281	20231207	152700	3354300	79600	79600	79600	79600	0
282	20231207	152600	3354300	79600	79600	79600	79600	0
283	20231207	152500	3354300	79600	79600	79600	79600	0
284	20231207	152400	3354300	79600	79600	79600	79600	0
285	20231207	152300	3354300	79600	79600	79600	79600	0
286	20231207	152200	3354300	79600	79600	79600	79600	0
287	20231207	152100	3354300	79600	79600	79600	79600	0
288	20231207	152000	3354300	79600	79600	79600	79600	0
289	20231207	151900	3354300	79600	79600	79600	79600	0
290	20231207	151800	3354300	79600	79600	79600	79600	0
291	20231207	151700	3354300	79600	79600	79600	79600	0
292	20231207	151600	3354300	79600	79600	79600	79600	0
293	20231207	151500	3354300	79600	79600	79600	79600	0
294	20231207	151400	3354300	79600	79600	79600	79600	0
295	20231207	151300	3354300	79600	79600	79600	79600	0
296	20231207	151200	3354300	79600	79600	79600	79600	0
297	20231207	151100	3354300	79600	79600	79600	79600	0
298	20231207	151000	3354300	79600	79600	79600	79600	1
299	20231207	150900	3274700	79700	79700	79700	79700	0
300	20231207	150800	3274700	79700	79700	79700	79700	0
301	20231207	150700	3274700	79700	79700	79700	79700	0
302	20231207	150600	3274700	79700	79700	79700	79700	0
303	20231207	150500	3274700	79700	79700	79700	79700	0
304	20231207	150400	3274700	79700	79700	79700	79700	0
305	20231207	150300	3274700	79700	79700	79700	79700	0
306	20231207	150200	3274700	79700	79700	79700	79700	0
307	20231207	150100	3274700	79700	79700	79700	79700	0
308	20231207	150000	3274700	79700	79700	79700	79700	0
309	20231207	145900	3274700	79700	79700	79700	79700	0
310	20231207	145800	3274700	79700	79700	79700	79700	0
311	20231207	145700	3274700	79700	79700	79700	79700	0
312	20231207	145600	3274700	79700	79700	79700	79700	0
313	20231207	145500	3274700	79700	79700	79700	79700	0
314	20231207	145400	3274700	79700	79700	79700	79700	1
315	20231207	145300	3195000	79700	79700	79700	79700	0
316	20231207	145200	3195000	79700	79700	79700	79700	0
317	20231207	145100	3195000	79700	79700	79700	79700	0
318	20231207	145000	3195000	79700	79700	79700	79700	0
319	20231207	144900	3195000	79700	79700	79700	79700	0
320	20231207	144800	3195000	79700	79700	79700	79700	0
321	20231207	144700	3195000	79700	79700	79700	79700	0
322	20231207	144600	3195000	79700	79700	79700	79700	0
323	20231207	144500	3195000	79700	79700	79700	79700	0
324	20231207	144400	3195000	79700	79700	79700	79700	0
325	20231207	144300	3195000	79700	79700	79700	79700	0
326	20231207	144200	3195000	79700	79700	79700	79700	0
327	20231207	144100	3195000	79700	79700	79700	79700	0
328	20231207	144000	3195000	79700	79700	79700	79700	0
329	20231207	143900	3195000	79700	79700	79700	79700	0
330	20231207	143800	3195000	79700	79700	79700	79700	0
331	20231207	143700	3195000	79700	79700	79700	79700	0
332	20231207	143600	3195000	79700	79700	79700	79700	0
333	20231207	143500	3195000	79700	79700	79700	79700	0
334	20231207	143400	3195000	79700	79700	79700	79700	0
335	20231207	143300	3195000	79700	79700	79700	79700	0
336	20231207	143200	3195000	79700	79700	79700	79700	0
337	20231207	143100	3195000	79700	79700	79700	79700	0
338	20231207	143000	3195000	79700	79700	79700	79700	0
339	20231207	142900	3195000	79700	79700	79700	79700	0
340	20231207	142800	3195000	79700	79700	79700	79700	0
341	20231207	142700	3195000	79700	79700	79700	79700	0
342	20231207	142600	3195000	79700	79700	79700	79700	0
343	20231207	142500	3195000	79700	79700	79700	79700	0
344	20231207	142400	3195000	79700	79700	79700	79700	0
345	20231207	142300	3195000	79700	79700	79700	79700	0
346	20231207	142200	3195000	79700	79700	79700	79700	0
347	20231207	142100	3195000	79700	79700	79700	79700	0
348	20231207	142000	3195000	79700	79700	79700	79700	0
349	20231207	141900	3195000	79700	79700	79700	79700	0
350	20231207	141800	3195000	79700	79700	79700	79700	0
351	20231207	141700	3195000	79700	79700	79700	79700	0
352	20231207	141600	3195000	79700	79700	79700	79700	0
353	20231207	141500	3195000	79700	79700	79700	79700	0
354	20231207	141400	3195000	79700	79700	79700	79700	0
355	20231207	141300	3195000	79700	79700	79700	79700	0
356	20231207	141200	3195000	79700	79700	79700	79700	0
357	20231207	141100	3195000	79700	79700	79700	79700	0
358	20231207	141000	3195000	79700	79700	79700	79700	0
359	20231207	140900	3195000	79700	79700	79700	79700	0
360	20231207	140800	3195000	79700	79700	79700	79700	0
361	20231207	140700	3195000	79700	79700	79700	79700	0
362	20231207	140600	3195000	79700	79700	79700	79700	0
363	20231207	140500	3195000	79700	79700	79700	79700	0
364	20231207	140400	3195000	79700	79700	79700	79700	0
365	20231207	140300	3195000	79700	79700	79700	79700	0
366	20231207	140200	3195000	79700	79700	79700	79700	0
367	20231207	140100	3195000	79700	79700	79700	79700	0
368	20231207	140000	3195000	79700	79700	79700	79700	0
369	20231207	135900	3195000	79700	79700	79700	79700	0
370	20231207	135800	3195000	79700	79700	79700	79700	0
371	20231207	135700	3195000	79700	79700	79700	79700	0
372	20231207	135600	3195000	79700	79700	79700	79700	0
373	20231207	135500	3195000	79700	79700	79700	79700	0
374	20231207	135400	3195000	79700	79700	79700	79700	0
375	20231207	135300	3195000	79700	79700	79700	79700	0
376	20231207	135200	3195000	79700	79700	79700	79700	0
377	20231207	135100	3195000	79700	79700	79700	79700	0
378	20231207	135000	3195000	79700	79700	79700	79700	0
379	20231207	134900	3195000	79700	79700	79700	79700	0
380	20231207	134800	3195000	79700	79700	79700	79700	0
381	20231207	134700	3195000	79700	79700	79700	79700	0
382	20231207	134600	3195000	79700	79700	79700	79700	0
383	20231207	134500	3195000	79700	79700	79700	79700	0
384	20231207	134400	3195000	79700	79700	79700	79700	0
385	20231207	134300	3195000	79700	79700	79700	79700	0
386	20231207	134200	3195000	79700	79700	79700	79700	0
387	20231207	134100	3195000	79700	79700	79700	79700	0
388	20231207	134000	3195000	79700	79700	79700	79700	0
389	20231207	133900	3195000	79700	79700	79700	79700	0
390	20231207	133800	3195000	79700	79700	79700	79700	1
391	20231207	133700	3115300	79800	79800	79800	79800	0
392	20231207	133600	3115300	79800	79800	79800	79800	0
393	20231207	133500	3115300	79800	79800	79800	79800	0
394	20231207	133400	3115300	79800	79800	79800	79800	0
395	20231207	133300	3115300	79800	79800	79800	79800	0
396	20231207	133200	3115300	79800	79800	79800	79800	0
397	20231207	133100	3115300	79800	79800	79800	79800	0
398	20231207	133000	3115300	79800	79800	79800	79800	0
399	20231207	132900	3115300	79800	79800	79800	79800	0
400	20231207	132800	3115300	79800	79800	79800	79800	0
401	20231207	132700	3115300	79800	79800	79800	79800	0
402	20231207	132600	3115300	79800	79800	79800	79800	0
403	20231207	132500	3115300	79800	79800	79800	79800	0
404	20231207	132400	3115300	79800	79800	79800	79800	0
405	20231207	132300	3115300	79800	79800	79800	79800	0
406	20231207	132200	3115300	79800	79800	79800	79800	0
407	20231207	132100	3115300	79800	79800	79800	79800	0
408	20231207	132000	3115300	79800	79800	79800	79800	0
409	20231207	131900	3115300	79800	79800	79800	79800	0
410	20231207	131800	3115300	79800	79800	79800	79800	0
411	20231207	131700	3115300	79800	79800	79800	79800	0
412	20231207	131600	3115300	79800	79800	79800	79800	0
413	20231207	131500	3115300	79800	79800	79800	79800	0
414	20231207	131400	3115300	79800	79800	79800	79800	0
415	20231207	131300	3115300	79800	79800	79800	79800	0
416	20231207	131200	3115300	79800	79800	79800	79800	0
417	20231207	131100	3115300	79800	79800	79800	79800	0
418	20231207	131000	3115300	79800	79800	79800	79800	0
419	20231207	130900	3115300	79800	79800	79800	79800	0
420	20231207	130800	3115300	79800	79800	79800	79800	0
421	20231207	130700	3115300	79800	79800	79800	79800	0
422	20231207	130600	3115300	79800	79800	79800	79800	0
423	20231207	130500	3115300	79800	79800	79800	79800	0
424	20231207	130400	3115300	79800	79800	79800	79800	0
425	20231207	130300	3115300	79800	79800	79800	79800	0
426	20231207	130200	3115300	79800	79800	79800	79800	0
427	20231207	130100	3115300	79800	79800	79800	79800	0
428	20231207	130000	3115300	79800	79800	79800	79800	1
429	20231207	125900	3035500	79400	79400	79400	79400	0
430	20231207	125800	3035500	79400	79400	79400	79400	0
431	20231207	125700	3035500	79400	79400	79400	79400	0
432	20231207	125600	3035500	79400	79400	79400	79400	0
433	20231207	125500	3035500	79400	79400	79400	79400	0
434	20231207	125400	3035500	79400	79400	79400	79400	0
435	20231207	125300	3035500	79400	79400	79400	79400	0
436	20231207	125200	3035500	79400	79400	79400	79400	0
437	20231207	125100	3035500	79400	79400	79400	79400	0
438	20231207	125000	3035500	79400	79400	79400	79400	0
439	20231207	124900	3035500	79400	79400	79400	79400	0
440	20231207	124800	3035500	79400	79400	79400	79400	0
441	20231207	124700	3035500	79400	79400	79400	79400	0
442	20231207	124600	3035500	79400	79400	79400	79400	0
443	20231207	124500	3035500	79400	79400	79400	79400	0
444	20231207	124400	3035500	79400	79400	79400	79400	0
445	20231207	124300	3035500	79400	79400	79400	79400	0
446	20231207	124200	3035500	79400	79400	79400	79400	0
447	20231207	124100	3035500	79400	79400	79400	79400	0
448	20231207	124000	3035500	79400	79400	79400	79400	0
449	20231207	123900	3035500	79400	79400	79400	79400	0
450	20231207	123800	3035500	79400	79400	79400	79400	0
451	20231207	123700	3035500	79400	79400	79400	79400	0
452	20231207	123600	3035500	79400	79400	79400	79400	0
453	20231207	123500	3035500	79400	79400	79400	79400	0
454	20231207	123400	3035500	79400	79400	79400	79400	0
455	20231207	123300	3035500	79400	79400	79400	79400	0
456	20231207	123200	3035500	79400	79400	79400	79400	0
457	20231207	123100	3035500	79400	79400	79400	79400	0
458	20231207	123000	3035500	79400	79400	79400	79400	0
459	20231207	122900	3035500	79400	79400	79400	79400	0
460	20231207	122800	3035500	79400	79400	79400	79400	0
461	20231207	122700	3035500	79400	79400	79400	79400	0
462	20231207	122600	3035500	79400	79400	79400	79400	0
463	20231207	122500	3035500	79400	79400	79400	79400	0
464	20231207	122400	3035500	79400	79400	79400	79400	0
465	20231207	122300	3035500	79400	79400	79400	79400	0
466	20231207	122200	3035500	79400	79400	79400	79400	0
467	20231207	122100	3035500	79400	79400	79400	79400	0
468	20231207	122000	3035500	79400	79400	79400	79400	0
469	20231207	121900	3035500	79400	79400	79400	79400	0
470	20231207	121800	3035500	79400	79400	79400	79400	0
471	20231207	121700	3035500	79400	79400	79400	79400	0
472	20231207	121600	3035500	79400	79400	79400	79400	0
473	20231207	121500	3035500	79400	79400	79400	79400	0
474	20231207	121400	3035500	79400	79400	79400	79400	0
475	20231207	121300	3035500	79400	79400	79400	79400	0
476	20231207	121200	3035500	79400	79400	79400	79400	0
477	20231207	121100	3035500	79400	79400	79400	79400	0
478	20231207	121000	3035500	79400	79400	79400	79400	0
479	20231207	120900	3035500	79400	79400	79400	79400	0
480	20231207	120800	3035500	79400	79400	79400	79400	0
481	20231207	120700	3035500	79400	79400	79400	79400	0
482	20231207	120600	3035500	79400	79400	79400	79400	0
483	20231207	120500	3035500	79400	79400	79400	79400	0
484	20231207	120400	3035500	79400	79400	79400	79400	0
485	20231207	120300	3035500	79400	79400	79400	79400	0
486	20231207	120200	3035500	79400	79400	79400	79400	0
487	20231207	120100	3035500	79400	79400	79400	79400	0
488	20231207	120000	3035500	79400	79400	79400	79400	0
489	20231207	115900	3035500	79400	79400	79400	79400	0
490	20231207	115800	3035500	79400	79400	79400	79400	0
491	20231207	115700	3035500	79400	79400	79400	79400	0
492	20231207	115600	3035500	79400	79400	79400	79400	0
493	20231207	115500	3035500	79400	79400	79400	79400	0
494	20231207	115400	3035500	79400	79400	79400	79400	0
495	20231207	115300	3035500	79400	79400	79400	79400	0
496	20231207	115200	3035500	79400	79400	79400	79400	0
497	20231207	115100	3035500	79400	79400	79400	79400	0
498	20231207	115000	3035500	79400	79400	79400	79400	0
499	20231207	114900	3035500	79400	79400	79400	79400	0
500	20231207	114800	3035500	79400	79400	79400	79400	0
501	20231207	114700	3035500	79400	79400	79400	79400	0
502	20231207	114600	3035500	79400	79400	79400	79400	0
503	20231207	114500	3035500	79400	79400	79400	79400	0
504	20231207	114400	3035500	79400	79400	79400	79400	0
505	20231207	114300	3035500	79400	79400	79400	79400	0
506	20231207	114200	3035500	79400	79400	79400	79400	0
507	20231207	114100	3035500	79400	79400	79400	79400	0
508	20231207	114000	3035500	79400	79400	79400	79400	0
509	20231207	113900	3035500	79400	79400	79400	79400	0
510	20231207	113800	3035500	79400	79400	79400	79400	0
511	20231207	113700	3035500	79400	79400	79400	79400	0
512	20231207	113600	3035500	79400	79400	79400	79400	0
513	20231207	113500	3035500	79400	79400	79400	79400	0
514	20231207	113400	3035500	79400	79400	79400	79400	0
515	20231207	113300	3035500	79400	79400	79400	79400	0
516	20231207	113200	3035500	79400	79400	79400	79400	0
517	20231207	113100	3035500	79400	79400	79400	79400	0
518	20231207	113000	3035500	79400	79400	79400	79400	0
519	20231207	112900	3035500	79400	79400	79400	79400	0
520	20231207	112800	3035500	79400	79400	79400	79400	0
521	20231207	112700	3035500	79400	79400	79400	79400	0
522	20231207	112600	3035500	79400	79400	79400	79400	0
523	20231207	112500	3035500	79400	79400	79400	79400	0
524	20231207	112400	3035500	79400	79400	79400	79400	0
525	20231207	112300	3035500	79400	79400	79400	79400	0
526	20231207	112200	3035500	79400	79400	79400	79400	0
527	20231207	112100	3035500	79400	79400	79400	79400	0
528	20231207	112000	3035500	79400	79400	79400	79400	0
529	20231207	111900	3035500	79400	79400	79400	79400	0
530	20231207	111800	3035500	79400	79400	79400	79400	0
531	20231207	111700	3035500	79400	79400	79400	79400	0
532	20231207	111600	3035500	79400	79400	79400	79400	0
533	20231207	111500	3035500	79400	79400	79400	79400	0
534	20231207	111400	3035500	79400	79400	79400	79400	0
535	20231207	111300	3035500	79400	79400	79400	79400	0
536	20231207	111200	3035500	79400	79400	79400	79400	0
537	20231207	111100	3035500	79400	79400	79400	79400	0
538	20231207	111000	3035500	79400	79400	79400	79400	0
539	20231207	110900	3035500	79400	79400	79400	79400	0
540	20231207	110800	3035500	79400	79400	79400	79400	0
541	20231207	110700	3035500	79400	79400	79400	79400	0
542	20231207	110600	3035500	79400	79400	79400	79400	0
543	20231207	110500	3035500	79400	79400	79400	79400	0
544	20231207	110400	3035500	79400	79400	79400	79400	0
545	20231207	110300	3035500	79400	79400	79400	79400	0
546	20231207	110200	3035500	79400	79400	79400	79400	0
547	20231207	110100	3035500	79400	79400	79400	79400	0
548	20231207	110000	3035500	79400	79400	79400	79400	0
549	20231207	105900	3035500	79400	79400	79400	79400	0
550	20231207	105800	3035500	79400	79400	79400	79400	0
551	20231207	105700	3035500	79400	79400	79400	79400	0
552	20231207	105600	3035500	79400	79400	79400	79400	0
553	20231207	105500	3035500	79400	79400	79400	79400	0
554	20231207	105400	3035500	79400	79400	79400	79400	0
555	20231207	105300	3035500	79400	79400	79400	79400	0
556	20231207	105200	3035500	79400	79400	79400	79400	0
557	20231207	105100	3035500	79400	79400	79400	79400	0
558	20231207	105000	3035500	79400	79400	79400	79400	0
559	20231207	104900	3035500	79400	79400	79400	79400	0
560	20231207	104800	3035500	79400	79400	79400	79400	0
561	20231207	104700	3035500	79400	79400	79400	79400	0
562	20231207	104600	3035500	79400	79400	79400	79400	0
563	20231207	104500	3035500	79400	79400	79400	79400	0
564	20231207	104400	3035500	79400	79400	79400	79400	0
565	20231207	104300	3035500	79400	79400	79400	79400	0
566	20231207	104200	3035500	79400	79400	79400	79400	0
567	20231207	104100	3035500	79400	79400	79400	79400	0
568	20231207	104000	3035500	79400	79400	79400	79400	0
569	20231207	103900	3035500	79400	79400	79400	79400	0
570	20231207	103800	3035500	79400	79400	79400	79400	0
571	20231207	103700	3035500	79400	79400	79400	79400	0
572	20231207	103600	3035500	79400	79400	79400	79400	0
573	20231207	103500	3035500	79400	79400	79400	79400	0
574	20231207	103400	3035500	79400	79400	79400	79400	0
575	20231207	103300	3035500	79400	79400	79400	79400	0
576	20231207	103200	3035500	79400	79400	79400	79400	0
577	20231207	103100	3035500	79400	79400	79400	79400	0
578	20231207	103000	3035500	79400	79400	79400	79400	0
579	20231207	102900	3035500	79400	79400	79400	79400	0
580	20231207	102800	3035500	79400	79400	79400	79400	0
581	20231207	102700	3035500	79400	79400	79400	79400	0
582	20231207	102600	3035500	79400	79400	79400	79400	0
583	20231207	102500	3035500	79400	79400	79400	79400	0
584	20231207	102400	3035500	79400	79400	79400	79400	0
585	20231207	102300	3035500	79400	79400	79400	79400	0
586	20231207	102200	3035500	79400	79400	79400	79400	0
587	20231207	102100	3035500	79400	79400	79400	79400	0
588	20231207	102000	3035500	79400	79400	79400	79400	0
589	20231207	101900	3035500	79400	79400	79400	79400	0
590	20231207	101800	3035500	79400	79400	79400	79400	0
591	20231207	101700	3035500	79400	79400	79400	79400	0
592	20231207	101600	3035500	79400	79400	79400	79400	0
593	20231207	101500	3035500	79400	79400	79400	79400	0
594	20231207	101400	3035500	79400	79400	79400	79400	0
595	20231207	101300	3035500	79400	79400	79400	79400	0
596	20231207	101200	3035500	79400	79400	79400	79400	0
597	20231207	101100	3035500	79400	79400	79400	79400	0
598	20231207	101000	3035500	79400	79400	79400	79400	0
599	20231207	100900	3035500	79400	79400	79400	79400	0
600	20231207	100800	3035500	79400	79400	79400	79400	0
601	20231207	100700	3035500	79400	79400	79400	79400	0
602	20231207	100600	3035500	79400	79400	79400	79400	0
603	20231207	100500	3035500	79400	79400	79400	79400	0
604	20231207	100400	3035500	79400	79400	79400	79400	0
605	20231207	100300	3035500	79400	79400	79400	79400	0
606	20231207	100200	3035500	79400	79400	79400	79400	0
607	20231207	100100	3035500	79400	79400	79400	79400	0
608	20231207	100000	3035500	79400	79400	79400	79400	0
609	20231207	095900	3035500	79400	79400	79400	79400	0
610	20231207	095800	3035500	79400	79400	79400	79400	0
611	20231207	095700	3035500	79400	79400	79400	79400	0
612	20231207	095600	3035500	79400	79400	79400	79400	0
613	20231207	095500	3035500	79400	79400	79400	79400	1
614	20231207	095400	2956100	79800	79800	79800	79800	0
615	20231207	095300	2956100	79800	79800	79800	79800	0
616	20231207	095200	2956100	79800	79800	79800	79800	0
617	20231207	095100	2956100	79800	79800	79800	79800	0
618	20231207	095000	2956100	79800	79800	79800	79800	0
619	20231207	094900	2956100	79800	79800	79800	79800	0
620	20231207	094800	2956100	79800	79800	79800	79800	0
621	20231207	094700	2956100	79800	79800	79800	79800	0
622	20231207	094600	2956100	79800	79800	79800	79800	0
623	20231207	094500	2956100	79800	79800	79800	79800	0
624	20231207	094400	2956100	79800	79800	79800	79800	0
625	20231207	094300	2956100	79800	79800	79800	79800	0
626	20231207	094200	2956100	79800	79800	79800	79800	0
627	20231207	094100	2956100	79800	79800	79800	79800	0
628	20231207	094000	2956100	79800	79800	79800	79800	0
629	20231207	093900	2956100	79800	79800	79800	79800	0
630	20231207	093800	2956100	79800	79800	79800	79800	0
631	20231207	093700	2956100	79800	79800	79800	79800	0
632	20231207	093600	2956100	79800	79800	79800	79800	0
633	20231207	093500	2956100	79800	79800	79800	79800	0
634	20231207	093400	2956100	79800	79800	79800	79800	0
635	20231207	093300	2956100	79800	79800	79800	79800	2
636	20231207	093200	2796500	79900	79900	79900	79900	0
637	20231207	093100	2796500	79900	79900	79900	79900	0
638	20231207	093000	2796500	79900	79900	79900	79900	0
639	20231207	092900	2796500	79900	79900	79900	79900	0
640	20231207	092800	2796500	79900	79900	79900	79900	0
641	20231207	092700	2796500	79900	79900	79900	79900	0
642	20231207	092600	2796500	79900	79900	79900	79900	0
643	20231207	092500	2796500	79900	79900	79900	79900	0
644	20231207	092400	2796500	79900	79900	79900	79900	0
645	20231207	092300	2796500	79900	79900	79900	79900	0
646	20231207	092200	2796500	79900	79900	79900	79900	0
647	20231207	092100	2796500	79900	79900	79900	79900	0
648	20231207	092000	2796500	79900	79900	79900	79900	0
649	20231207	091900	2796500	79900	79900	79900	79900	0
650	20231207	091800	2796500	79900	79900	79900	79900	0
651	20231207	091700	2796500	79900	79900	79900	79900	0
652	20231207	091600	2796500	79900	79900	79900	79900	0
653	20231207	091500	2796500	79900	79900	79900	79900	0
654	20231207	091400	2796500	79900	79900	79900	79900	0
655	20231207	091300	2796500	79900	79900	79900	79900	0
656	20231207	091200	2796500	79900	79900	79900	79900	0
657	20231207	091100	2796500	79900	79900	79900	79900	0
658	20231207	091000	2796500	79900	79900	79900	79900	0
659	20231207	090900	2796500	79900	79900	79900	79900	0
660	20231207	090800	2796500	79900	79900	79900	79900	0
661	20231207	090700	2796500	79900	79900	79900	79900	0
662	20231207	090600	2796500	79900	79900	79900	79900	0
663	20231207	090500	2796500	79900	79900	79900	79900	0
664	20231207	090400	2796500	79900	79900	79900	79900	0
665	20231207	090300	2796500	79900	79900	79900	79900	0
666	20231207	090200	2796500	79900	79900	79900	79900	0
667	20231207	090100	2796500	79900	79900	79900	79900	2
668	20231207	090000	2636700	79900	79900	79900	79900	33