KissMeData/107590/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	200400	18504300	78900	78900	78900	78900	10
3	20231227	200300	18504300	78900	78900	78900	78900	0
4	20231227	200200	18504300	78900	78900	78900	78900	0
5	20231227	200100	18504300	78900	78900	78900	78900	0
6	20231227	200000	18504300	78900	78900	78900	78900	0
7	20231227	195900	18504300	78900	78900	78900	78900	0
8	20231227	195800	18504300	78900	78900	78900	78900	0
9	20231227	195700	18504300	78900	78900	78900	78900	0
10	20231227	195600	18504300	78900	78900	78900	78900	0
11	20231227	195500	18504300	78900	78900	78900	78900	0
12	20231227	195400	18504300	78900	78900	78900	78900	0
13	20231227	195300	18504300	78900	78900	78900	78900	0
14	20231227	195200	18504300	78900	78900	78900	78900	0
15	20231227	195100	18504300	78900	78900	78900	78900	0
16	20231227	195000	18504300	78900	78900	78900	78900	0
17	20231227	194900	18504300	78900	78900	78900	78900	0
18	20231227	194800	18504300	78900	78900	78900	78900	0
19	20231227	194700	18504300	78900	78900	78900	78900	0
20	20231227	194600	18504300	78900	78900	78900	78900	0
21	20231227	194500	18504300	78900	78900	78900	78900	0
22	20231227	194400	18504300	78900	78900	78900	78900	0
23	20231227	194300	18504300	78900	78900	78900	78900	0
24	20231227	194200	18504300	78900	78900	78900	78900	0
25	20231227	194100	18504300	78900	78900	78900	78900	0
26	20231227	194000	18504300	78900	78900	78900	78900	0
27	20231227	193900	18504300	78900	78900	78900	78900	0
28	20231227	193800	18504300	78900	78900	78900	78900	0
29	20231227	193700	18504300	78900	78900	78900	78900	0
30	20231227	193600	18504300	78900	78900	78900	78900	0
31	20231227	193500	18504300	78900	78900	78900	78900	0
32	20231227	193400	18504300	78900	78900	78900	78900	10
33	20231227	193300	18504300	78900	78900	78900	78900	0
34	20231227	193200	18504300	78900	78900	78900	78900	0
35	20231227	193100	18504300	78900	78900	78900	78900	0
36	20231227	193000	18504300	78900	78900	78900	78900	0
37	20231227	192900	18504300	78900	78900	78900	78900	0
38	20231227	192800	18504300	78900	78900	78900	78900	0
39	20231227	192700	18504300	78900	78900	78900	78900	0
40	20231227	192600	18504300	78900	78900	78900	78900	0
41	20231227	192500	18504300	78900	78900	78900	78900	0
42	20231227	192400	18504300	78900	78900	78900	78900	0
43	20231227	192300	18504300	78900	78900	78900	78900	0
44	20231227	192200	18504300	78900	78900	78900	78900	0
45	20231227	192100	18504300	78900	78900	78900	78900	0
46	20231227	192000	18504300	78900	78900	78900	78900	0
47	20231227	191900	18504300	78900	78900	78900	78900	0
48	20231227	191800	18504300	78900	78900	78900	78900	0
49	20231227	191700	18504300	78900	78900	78900	78900	0
50	20231227	191600	18504300	78900	78900	78900	78900	0
51	20231227	191500	18504300	78900	78900	78900	78900	0
52	20231227	191400	18504300	78900	78900	78900	78900	0
53	20231227	191300	18504300	78900	78900	78900	78900	0
54	20231227	191200	18504300	78900	78900	78900	78900	0
55	20231227	191100	18504300	78900	78900	78900	78900	0
56	20231227	191000	18504300	78900	78900	78900	78900	0
57	20231227	190900	18504300	78900	78900	78900	78900	0
58	20231227	190800	18504300	78900	78900	78900	78900	0
59	20231227	190700	18504300	78900	78900	78900	78900	0
60	20231227	190600	18504300	78900	78900	78900	78900	0
61	20231227	190500	18504300	78900	78900	78900	78900	0
62	20231227	190400	18504300	78900	78900	78900	78900	10
63	20231227	190300	18504300	78900	78900	78900	78900	0
64	20231227	190200	18504300	78900	78900	78900	78900	0
65	20231227	190100	18504300	78900	78900	78900	78900	0
66	20231227	190000	18504300	78900	78900	78900	78900	0
67	20231227	185900	18504300	78900	78900	78900	78900	0
68	20231227	185800	18504300	78900	78900	78900	78900	0
69	20231227	185700	18504300	78900	78900	78900	78900	0
70	20231227	185600	18504300	78900	78900	78900	78900	0
71	20231227	185500	18504300	78900	78900	78900	78900	0
72	20231227	185400	18504300	78900	78900	78900	78900	0
73	20231227	185300	18504300	78900	78900	78900	78900	0
74	20231227	185200	18504300	78900	78900	78900	78900	0
75	20231227	185100	18504300	78900	78900	78900	78900	0
76	20231227	185000	18504300	78900	78900	78900	78900	0
77	20231227	184900	18504300	78900	78900	78900	78900	0
78	20231227	184800	18504300	78900	78900	78900	78900	0
79	20231227	184700	18504300	78900	78900	78900	78900	0
80	20231227	184600	18504300	78900	78900	78900	78900	0
81	20231227	184500	18504300	78900	78900	78900	78900	0
82	20231227	184400	18504300	78900	78900	78900	78900	0
83	20231227	184300	18504300	78900	78900	78900	78900	0
84	20231227	184200	18504300	78900	78900	78900	78900	0
85	20231227	184100	18504300	78900	78900	78900	78900	0
86	20231227	184000	18504300	78900	78900	78900	78900	0
87	20231227	183900	18504300	78900	78900	78900	78900	0
88	20231227	183800	18504300	78900	78900	78900	78900	0
89	20231227	183700	18504300	78900	78900	78900	78900	0
90	20231227	183600	18504300	78900	78900	78900	78900	0
91	20231227	183500	18504300	78900	78900	78900	78900	0
92	20231227	183400	18504300	78900	78900	78900	78900	10
93	20231227	183300	18504300	78900	78900	78900	78900	0
94	20231227	183200	18504300	78900	78900	78900	78900	0
95	20231227	183100	18504300	78900	78900	78900	78900	0
96	20231227	183000	18504300	78900	78900	78900	78900	0
97	20231227	182900	18504300	78900	78900	78900	78900	0
98	20231227	182800	18504300	78900	78900	78900	78900	0
99	20231227	182700	18504300	78900	78900	78900	78900	0
100	20231227	182600	18504300	78900	78900	78900	78900	0
101	20231227	182500	18504300	78900	78900	78900	78900	0
102	20231227	182400	18504300	78900	78900	78900	78900	0
103	20231227	182300	18504300	78900	78900	78900	78900	0
104	20231227	182200	18504300	78900	78900	78900	78900	0
105	20231227	182100	18504300	78900	78900	78900	78900	0
106	20231227	182000	18504300	78900	78900	78900	78900	0
107	20231227	181900	18504300	78900	78900	78900	78900	0
108	20231227	181800	18504300	78900	78900	78900	78900	0
109	20231227	181700	18504300	78900	78900	78900	78900	0
110	20231227	181600	18504300	78900	78900	78900	78900	0
111	20231227	181500	18504300	78900	78900	78900	78900	0
112	20231227	181400	18504300	78900	78900	78900	78900	0
113	20231227	181300	18504300	78900	78900	78900	78900	0
114	20231227	181200	18504300	78900	78900	78900	78900	0
115	20231227	181100	18504300	78900	78900	78900	78900	0
116	20231227	181000	18504300	78900	78900	78900	78900	0
117	20231227	180900	18504300	78900	78900	78900	78900	0
118	20231227	180800	18504300	78900	78900	78900	78900	0
119	20231227	180700	18504300	78900	78900	78900	78900	0
120	20231227	180600	18504300	78900	78900	78900	78900	0
121	20231227	180500	18504300	78900	78900	78900	78900	0
122	20231227	180400	18504300	78900	78900	78900	78900	10
123	20231227	180300	18504300	78900	78900	78900	78900	0
124	20231227	180200	18504300	78900	78900	78900	78900	0
125	20231227	180100	18504300	78900	78900	78900	78900	0
126	20231227	180000	18504300	78900	78900	78900	78900	0
127	20231227	175900	18504300	78900	78900	78900	78900	0
128	20231227	175800	18504300	78900	78900	78900	78900	0
129	20231227	175700	18504300	78900	78900	78900	78900	0
130	20231227	175600	18504300	78900	78900	78900	78900	0
131	20231227	175500	18504300	78900	78900	78900	78900	0
132	20231227	175400	18504300	78900	78900	78900	78900	0
133	20231227	175300	18504300	78900	78900	78900	78900	0
134	20231227	175200	18504300	78900	78900	78900	78900	0
135	20231227	175100	18504300	78900	78900	78900	78900	0
136	20231227	175000	18504300	78900	78900	78900	78900	0
137	20231227	174900	18504300	78900	78900	78900	78900	0
138	20231227	174800	18504300	78900	78900	78900	78900	0
139	20231227	174700	18504300	78900	78900	78900	78900	0
140	20231227	174600	18504300	78900	78900	78900	78900	0
141	20231227	174500	18504300	78900	78900	78900	78900	0
142	20231227	174400	18504300	78900	78900	78900	78900	0
143	20231227	174300	18504300	78900	78900	78900	78900	0
144	20231227	174200	18504300	78900	78900	78900	78900	0
145	20231227	174100	18504300	78900	78900	78900	78900	0
146	20231227	174000	18504300	78900	78900	78900	78900	0
147	20231227	173900	18504300	78900	78900	78900	78900	0
148	20231227	173800	18504300	78900	78900	78900	78900	0
149	20231227	173700	18504300	78900	78900	78900	78900	0
150	20231227	173600	18504300	78900	78900	78900	78900	0
151	20231227	173500	18504300	78900	78900	78900	78900	0
152	20231227	173400	18504300	78900	78900	78900	78900	10
153	20231227	173300	18504300	78900	78900	78900	78900	0
154	20231227	173200	18504300	78900	78900	78900	78900	0
155	20231227	173100	18504300	78900	78900	78900	78900	0
156	20231227	173000	18504300	78900	78900	78900	78900	0
157	20231227	172900	18504300	78900	78900	78900	78900	0
158	20231227	172800	18504300	78900	78900	78900	78900	0
159	20231227	172700	18504300	78900	78900	78900	78900	0
160	20231227	172600	18504300	78900	78900	78900	78900	0
161	20231227	172500	18504300	78900	78900	78900	78900	0
162	20231227	172400	18504300	78900	78900	78900	78900	0
163	20231227	172300	18504300	78900	78900	78900	78900	0
164	20231227	172200	18504300	78900	78900	78900	78900	0
165	20231227	172100	18504300	78900	78900	78900	78900	0
166	20231227	172000	18504300	78900	78900	78900	78900	0
167	20231227	171900	18504300	78900	78900	78900	78900	0
168	20231227	171800	18504300	78900	78900	78900	78900	0
169	20231227	171700	18504300	78900	78900	78900	78900	0
170	20231227	171600	18504300	78900	78900	78900	78900	0
171	20231227	171500	18504300	78900	78900	78900	78900	0
172	20231227	171400	18504300	78900	78900	78900	78900	0
173	20231227	171300	18504300	78900	78900	78900	78900	0
174	20231227	171200	18504300	78900	78900	78900	78900	0
175	20231227	171100	18504300	78900	78900	78900	78900	0
176	20231227	171000	18504300	78900	78900	78900	78900	0
177	20231227	170900	18504300	78900	78900	78900	78900	0
178	20231227	170800	18504300	78900	78900	78900	78900	0
179	20231227	170700	18504300	78900	78900	78900	78900	0
180	20231227	170600	18504300	78900	78900	78900	78900	0
181	20231227	170500	18504300	78900	78900	78900	78900	0
182	20231227	170400	18504300	78900	78900	78900	78900	10
183	20231227	170300	18504300	78900	78900	78900	78900	0
184	20231227	170200	18504300	78900	78900	78900	78900	0
185	20231227	170100	18504300	78900	78900	78900	78900	0
186	20231227	170000	18504300	78900	78900	78900	78900	0
187	20231227	165900	18504300	78900	78900	78900	78900	0
188	20231227	165800	18504300	78900	78900	78900	78900	0
189	20231227	165700	18504300	78900	78900	78900	78900	0
190	20231227	165600	18504300	78900	78900	78900	78900	0
191	20231227	165500	18504300	78900	78900	78900	78900	0
192	20231227	165400	18504300	78900	78900	78900	78900	0
193	20231227	165300	18504300	78900	78900	78900	78900	0
194	20231227	165200	18504300	78900	78900	78900	78900	0
195	20231227	165100	18504300	78900	78900	78900	78900	0
196	20231227	165000	18504300	78900	78900	78900	78900	0
197	20231227	164900	18504300	78900	78900	78900	78900	0
198	20231227	164800	18504300	78900	78900	78900	78900	0
199	20231227	164700	18504300	78900	78900	78900	78900	0
200	20231227	164600	18504300	78900	78900	78900	78900	0
201	20231227	164500	18504300	78900	78900	78900	78900	0
202	20231227	164400	18504300	78900	78900	78900	78900	0
203	20231227	164300	18504300	78900	78900	78900	78900	0
204	20231227	164200	18504300	78900	78900	78900	78900	0
205	20231227	164100	18504300	78900	78900	78900	78900	0
206	20231227	164000	18504300	78900	78900	78900	78900	0
207	20231227	163900	18504300	78900	78900	78900	78900	0
208	20231227	163800	18504300	78900	78900	78900	78900	0
209	20231227	163700	18504300	78900	78900	78900	78900	0
210	20231227	163600	18504300	78900	78900	78900	78900	0
211	20231227	163500	18504300	78900	78900	78900	78900	0
212	20231227	163400	18504300	78900	78900	78900	78900	10
213	20231227	163300	18504300	78900	78900	78900	78900	0
214	20231227	163200	18504300	78900	78900	78900	78900	0
215	20231227	163100	18504300	78900	78900	78900	78900	0
216	20231227	163000	18504300	78900	78900	78900	78900	0
217	20231227	162900	18504300	78900	78900	78900	78900	0
218	20231227	162800	18504300	78900	78900	78900	78900	0
219	20231227	162700	18504300	78900	78900	78900	78900	0
220	20231227	162600	18504300	78900	78900	78900	78900	0
221	20231227	162500	18504300	78900	78900	78900	78900	0
222	20231227	162400	18504300	78900	78900	78900	78900	0
223	20231227	162300	18504300	78900	78900	78900	78900	0
224	20231227	162200	18504300	78900	78900	78900	78900	0
225	20231227	162100	18504300	78900	78900	78900	78900	0
226	20231227	162000	18504300	78900	78900	78900	78900	0
227	20231227	161900	18504300	78900	78900	78900	78900	0
228	20231227	161800	18504300	78900	78900	78900	78900	0
229	20231227	161700	18504300	78900	78900	78900	78900	0
230	20231227	161600	18504300	78900	78900	78900	78900	0
231	20231227	161500	18504300	78900	78900	78900	78900	0
232	20231227	161400	18504300	78900	78900	78900	78900	0
233	20231227	161300	18504300	78900	78900	78900	78900	0
234	20231227	161200	18504300	78900	78900	78900	78900	0
235	20231227	161100	18504300	78900	78900	78900	78900	0
236	20231227	161000	18504300	78900	78900	78900	78900	0
237	20231227	160900	18504300	78900	78900	78900	78900	0
238	20231227	160800	18504300	78900	78900	78900	78900	0
239	20231227	160700	18504300	78900	78900	78900	78900	0
240	20231227	160600	18504300	78900	78900	78900	78900	0
241	20231227	160500	18504300	78900	78900	78900	78900	0
242	20231227	160400	18504300	78900	78900	78900	78900	10
243	20231227	160300	18504300	78900	78900	78900	78900	0
244	20231227	160200	18504300	78900	78900	78900	78900	0
245	20231227	160100	18504300	78900	78900	78900	78900	0
246	20231227	160000	18504300	78900	78900	78900	78900	0
247	20231227	155900	18504300	78900	78900	78900	78900	0
248	20231227	155800	18504300	78900	78900	78900	78900	0
249	20231227	155700	18504300	78900	78900	78900	78900	0
250	20231227	155600	18504300	78900	78900	78900	78900	0
251	20231227	155500	18504300	78900	78900	78900	78900	0
252	20231227	155400	18504300	78900	78900	78900	78900	0
253	20231227	155300	18504300	78900	78900	78900	78900	0
254	20231227	155200	18504300	78900	78900	78900	78900	0
255	20231227	155100	18504300	78900	78900	78900	78900	0
256	20231227	155000	18504300	78900	78900	78900	78900	0
257	20231227	154900	18504300	78900	78900	78900	78900	0
258	20231227	154800	18504300	78900	78900	78900	78900	0
259	20231227	154700	18504300	78900	78900	78900	78900	0
260	20231227	154600	18504300	78900	78900	78900	78900	0
261	20231227	154500	18504300	78900	78900	78900	78900	0
262	20231227	154400	18504300	78900	78900	78900	78900	0
263	20231227	154300	18504300	78900	78900	78900	78900	0
264	20231227	154200	18504300	78900	78900	78900	78900	0
265	20231227	154100	18504300	78900	78900	78900	78900	0
266	20231227	154000	18504300	78900	78900	78900	78900	0
267	20231227	153900	18504300	78900	78900	78900	78900	0
268	20231227	153800	18504300	78900	78900	78900	78900	0
269	20231227	153700	18504300	78900	78900	78900	78900	0
270	20231227	153600	18504300	78900	78900	78900	78900	0
271	20231227	153500	18504300	78900	78900	78900	78900	0
272	20231227	153400	18504300	78900	78900	78900	78900	10
273	20231227	153300	18504300	78900	78900	78900	78900	0
274	20231227	153200	18504300	78900	78900	78900	78900	0
275	20231227	153100	18504300	78900	78900	78900	78900	0
276	20231227	153000	18504300	78900	78900	78900	78900	10
277	20231227	152900	17715300	78900	78900	78900	78900	0
278	20231227	152800	17715300	78900	78900	78900	78900	0
279	20231227	152700	17715300	78900	78900	78900	78900	0
280	20231227	152600	17715300	78900	78900	78900	78900	0
281	20231227	152500	17715300	78900	78900	78900	78900	0
282	20231227	152400	17715300	78900	78900	78900	78900	0
283	20231227	152300	17715300	78900	78900	78900	78900	0
284	20231227	152200	17715300	78900	78900	78900	78900	0
285	20231227	152100	17715300	78900	78900	78900	78900	0
286	20231227	152000	17715300	78900	78900	78900	78900	0
287	20231227	151900	17715300	78900	78900	78900	78900	3
288	20231227	151800	17478600	78900	78900	78900	78900	0
289	20231227	151700	17478600	78900	78900	78900	78900	0
290	20231227	151600	17478600	78900	78900	78900	78900	0
291	20231227	151500	17478600	78900	78900	78900	78900	0
292	20231227	151400	17478600	78900	78900	78900	78900	0
293	20231227	151300	17478600	78900	78900	78900	78900	0
294	20231227	151200	17478600	78900	78900	78900	78900	0
295	20231227	151100	17478600	78900	78900	78900	78900	0
296	20231227	151000	17478600	78900	78900	78900	78900	0
297	20231227	150900	17478600	78900	78900	78900	78900	1
298	20231227	150800	17399700	78900	78900	78900	78900	0
299	20231227	150700	17399700	78900	78900	78900	78900	0
300	20231227	150600	17399700	78900	78900	78900	78900	0
301	20231227	150500	17399700	78900	78900	78900	78900	0
302	20231227	150400	17399700	78900	78900	78900	78900	0
303	20231227	150300	17399700	78900	78900	78900	78900	0
304	20231227	150200	17399700	78900	78900	78900	78900	0
305	20231227	150100	17399700	78900	78900	78900	78900	0
306	20231227	150000	17399700	78900	78900	78900	78900	5
307	20231227	145900	17005200	78900	78900	78900	78900	0
308	20231227	145800	17005200	78900	78900	78900	78900	0
309	20231227	145700	17005200	78900	78900	78900	78900	0
310	20231227	145600	17005200	78900	78900	78900	78900	0
311	20231227	145500	17005200	78900	78900	78900	78900	0
312	20231227	145400	17005200	78900	78900	78900	78900	0
313	20231227	145300	17005200	78900	78900	78900	78900	0
314	20231227	145200	17005200	78900	78900	78900	78900	1
315	20231227	145100	16926300	78900	78900	78900	78900	0
316	20231227	145000	16926300	78900	78900	78900	78900	0
317	20231227	144900	16926300	78900	78900	78900	78900	0
318	20231227	144800	16926300	78900	78900	78900	78900	0
319	20231227	144700	16926300	78900	78900	78900	78900	0
320	20231227	144600	16926300	78900	78900	78900	78900	0
321	20231227	144500	16926300	78900	78900	78900	78900	0
322	20231227	144400	16926300	78900	78900	78900	78900	0
323	20231227	144300	16926300	78900	78900	78900	78900	0
324	20231227	144200	16926300	78900	78900	78900	78900	0
325	20231227	144100	16926300	78900	78900	78900	78900	0
326	20231227	144000	16926300	78900	78900	78900	78900	1
327	20231227	143900	16847400	78900	78900	78900	78900	8
328	20231227	143800	16216200	78900	78900	78900	78900	0
329	20231227	143700	16216200	78900	78900	78900	78900	0
330	20231227	143600	16216200	78900	78900	78900	78900	0
331	20231227	143500	16216200	78900	78900	78900	78900	0
332	20231227	143400	16216200	78900	78900	78900	78900	2
333	20231227	143300	16058400	78900	78900	78900	78900	0
334	20231227	143200	16058400	78900	78900	78900	78900	0
335	20231227	143100	16058400	78900	78900	78900	78900	0
336	20231227	143000	16058400	78900	78900	78900	78900	0
337	20231227	142900	16058400	78900	78900	78900	78900	0
338	20231227	142800	16058400	78900	78900	78900	78900	0
339	20231227	142700	16058400	78900	78900	78900	78900	0
340	20231227	142600	16058400	78900	78900	78900	78900	0
341	20231227	142500	16058400	78900	78900	78900	78900	0
342	20231227	142400	16058400	78900	78900	78900	78900	0
343	20231227	142300	16058400	78900	78900	78900	78900	0
344	20231227	142200	16058400	78900	78900	78900	78900	0
345	20231227	142100	16058400	78900	78900	78900	78900	0
346	20231227	142000	16058400	78900	78900	78900	78900	0
347	20231227	141900	16058400	78900	78900	78900	78900	0
348	20231227	141800	16058400	78900	78900	78900	78900	1
349	20231227	141700	15979500	78900	78900	78900	78900	0
350	20231227	141600	15979500	78900	78900	78900	78900	0
351	20231227	141500	15979500	78900	78900	78900	78900	0
352	20231227	141400	15979500	78900	78900	78900	78900	0
353	20231227	141300	15979500	78900	78900	78900	78900	0
354	20231227	141200	15979500	78900	78900	78900	78900	1
355	20231227	141100	15900600	78800	78800	78800	78800	0
356	20231227	141000	15900600	78800	78800	78800	78800	0
357	20231227	140900	15900600	78800	78800	78800	78800	0
358	20231227	140800	15900600	78800	78800	78800	78800	0
359	20231227	140700	15900600	78800	78800	78800	78800	0
360	20231227	140600	15900600	78800	78800	78800	78800	0
361	20231227	140500	15900600	78800	78800	78800	78800	0
362	20231227	140400	15900600	78800	78800	78800	78800	0
363	20231227	140300	15900600	78800	78800	78800	78800	0
364	20231227	140200	15900600	78800	78800	78800	78800	0
365	20231227	140100	15900600	78800	78800	78800	78800	0
366	20231227	140000	15900600	78800	78800	78800	78800	0
367	20231227	135900	15900600	78800	78800	78800	78800	0
368	20231227	135800	15900600	78800	78800	78800	78800	0
369	20231227	135700	15900600	78800	78800	78800	78800	0
370	20231227	135600	15900600	78800	78800	78800	78800	0
371	20231227	135500	15900600	78800	78800	78800	78800	0
372	20231227	135400	15900600	78800	78800	78800	78800	0
373	20231227	135300	15900600	78800	78800	78800	78800	0
374	20231227	135200	15900600	78800	78900	78900	78800	36
375	20231227	135100	13063700	78900	78900	78900	78900	0
376	20231227	135000	13063700	78900	78900	78900	78900	0
377	20231227	134900	13063700	78900	78900	78900	78900	5
378	20231227	134800	12669200	78900	78900	78900	78900	0
379	20231227	134700	12669200	78900	78900	78900	78900	5
380	20231227	134600	12274700	78900	78900	78900	78900	0
381	20231227	134500	12274700	78900	78900	78900	78900	0
382	20231227	134400	12274700	78900	78900	78900	78900	0
383	20231227	134300	12274700	78900	78900	78900	78900	0
384	20231227	134200	12274700	78900	78900	78900	78900	0
385	20231227	134100	12274700	78900	78900	78900	78900	0
386	20231227	134000	12274700	78900	78900	78900	78900	0
387	20231227	133900	12274700	78900	78900	78900	78900	0
388	20231227	133800	12274700	78900	78900	78900	78900	0
389	20231227	133700	12274700	78900	78900	78900	78900	0
390	20231227	133600	12274700	78900	78900	78900	78900	0
391	20231227	133500	12274700	78900	78900	78900	78900	0
392	20231227	133400	12274700	78900	78900	78900	78900	0
393	20231227	133300	12274700	78900	78900	78900	78900	0
394	20231227	133200	12274700	78900	78900	78900	78900	0
395	20231227	133100	12274700	78900	78900	78900	78900	0
396	20231227	133000	12274700	78900	78900	78900	78900	0
397	20231227	132900	12274700	78900	78900	78900	78900	0
398	20231227	132800	12274700	78900	78900	78900	78900	0
399	20231227	132700	12274700	78900	78900	78900	78900	0
400	20231227	132600	12274700	78900	78900	78900	78900	3
401	20231227	132500	12038000	78900	78900	78900	78900	7
402	20231227	132400	11485700	78900	78900	78900	78900	1
403	20231227	132300	11406800	78900	78900	78900	78900	1
404	20231227	132200	11327900	78900	78900	78900	78900	51
405	20231227	132100	7304000	78900	78900	78900	78900	0
406	20231227	132000	7304000	78900	78900	78900	78900	0
407	20231227	131900	7304000	78900	78900	78900	78900	0
408	20231227	131800	7304000	78900	78900	78900	78900	0
409	20231227	131700	7304000	78900	78900	78900	78900	0
410	20231227	131600	7304000	78900	78900	78900	78900	0
411	20231227	131500	7304000	78900	78900	78900	78900	0
412	20231227	131400	7304000	78900	78900	78900	78900	0
413	20231227	131300	7304000	78900	78900	78900	78900	0
414	20231227	131200	7304000	78900	78900	78900	78900	0
415	20231227	131100	7304000	78900	78900	78900	78900	7
416	20231227	131000	6751700	78900	78900	78900	78900	0
417	20231227	130900	6751700	78900	78900	78900	78900	3
418	20231227	130800	6515000	78900	78900	78900	78900	0
419	20231227	130700	6515000	78900	78900	78900	78900	5
420	20231227	130600	6120500	79400	79400	79400	79400	0
421	20231227	130500	6120500	79400	79400	79400	79400	0
422	20231227	130400	6120500	79400	79400	79400	79400	0
423	20231227	130300	6120500	79400	79400	79400	79400	0
424	20231227	130200	6120500	79400	79400	79400	79400	0
425	20231227	130100	6120500	79400	79400	79400	79400	1
426	20231227	130000	6041100	79400	79400	79400	79400	0
427	20231227	125900	6041100	79400	79400	79400	79400	0
428	20231227	125800	6041100	79400	79400	79400	79400	0
429	20231227	125700	6041100	79400	79400	79400	79400	0
430	20231227	125600	6041100	79400	79400	79400	79400	0
431	20231227	125500	6041100	79400	79400	79400	79400	0
432	20231227	125400	6041100	79400	79400	79400	79400	0
433	20231227	125300	6041100	79400	79400	79400	79400	0
434	20231227	125200	6041100	79400	79400	79400	79400	0
435	20231227	125100	6041100	79400	79400	79400	79400	1
436	20231227	125000	5961700	79600	79600	79600	79600	0
437	20231227	124900	5961700	79600	79600	79600	79600	0
438	20231227	124800	5961700	79600	79600	79600	79600	0
439	20231227	124700	5961700	79600	79600	79600	79600	0
440	20231227	124600	5961700	79600	79600	79600	79600	0
441	20231227	124500	5961700	79600	79600	79600	79600	0
442	20231227	124400	5961700	79600	79600	79600	79600	0
443	20231227	124300	5961700	79600	79600	79600	79600	0
444	20231227	124200	5961700	79600	79600	79600	79600	0
445	20231227	124100	5961700	79600	79600	79600	79600	0
446	20231227	124000	5961700	79600	79600	79600	79600	0
447	20231227	123900	5961700	79600	79600	79600	79600	0
448	20231227	123800	5961700	79600	79600	79600	79600	0
449	20231227	123700	5961700	79600	79600	79600	79600	0
450	20231227	123600	5961700	79600	79600	79600	79600	0
451	20231227	123500	5961700	79600	79600	79600	79600	0
452	20231227	123400	5961700	79600	79600	79600	79600	0
453	20231227	123300	5961700	79600	79600	79600	79600	0
454	20231227	123200	5961700	79600	79600	79600	79600	0
455	20231227	123100	5961700	79600	79600	79600	79600	0
456	20231227	123000	5961700	79600	79600	79600	79600	1
457	20231227	122900	5882100	79600	79600	79600	79600	0
458	20231227	122800	5882100	79600	79600	79600	79600	0
459	20231227	122700	5882100	79600	79600	79600	79600	0
460	20231227	122600	5882100	79600	79600	79600	79600	0
461	20231227	122500	5882100	79600	79600	79600	79600	0
462	20231227	122400	5882100	79600	79600	79600	79600	0
463	20231227	122300	5882100	79600	79600	79600	79600	0
464	20231227	122200	5882100	79600	79600	79600	79600	0
465	20231227	122100	5882100	79600	79600	79600	79600	0
466	20231227	122000	5882100	79600	79600	79600	79600	0
467	20231227	121900	5882100	79600	79600	79600	79600	0
468	20231227	121800	5882100	79600	79600	79600	79600	0
469	20231227	121700	5882100	79600	79600	79600	79600	0
470	20231227	121600	5882100	79600	79600	79600	79600	0
471	20231227	121500	5882100	79600	79600	79600	79600	0
472	20231227	121400	5882100	79600	79600	79600	79600	0
473	20231227	121300	5882100	79600	79600	79600	79600	0
474	20231227	121200	5882100	79600	79600	79600	79600	0
475	20231227	121100	5882100	79600	79600	79600	79600	0
476	20231227	121000	5882100	79600	79600	79600	79600	0
477	20231227	120900	5882100	79600	79600	79600	79600	0
478	20231227	120800	5882100	79600	79600	79600	79600	0
479	20231227	120700	5882100	79600	79600	79600	79600	0
480	20231227	120600	5882100	79600	79600	79600	79600	0
481	20231227	120500	5882100	79600	79600	79600	79600	0
482	20231227	120400	5882100	79600	79600	79600	79600	0
483	20231227	120300	5882100	79600	79600	79600	79600	0
484	20231227	120200	5882100	79600	79600	79600	79600	0
485	20231227	120100	5882100	79600	79600	79600	79600	0
486	20231227	120000	5882100	79600	79600	79600	79600	0
487	20231227	115900	5882100	79600	79600	79600	79600	0
488	20231227	115800	5882100	79600	79600	79600	79600	1
489	20231227	115700	5802500	78800	78800	78800	78800	0
490	20231227	115600	5802500	78800	78800	78800	78800	0
491	20231227	115500	5802500	78800	78800	78800	78800	0
492	20231227	115400	5802500	78800	78800	78800	78800	0
493	20231227	115300	5802500	78800	78800	78800	78800	0
494	20231227	115200	5802500	78800	78800	78800	78800	0
495	20231227	115100	5802500	78800	78800	78800	78800	0
496	20231227	115000	5802500	78800	78800	78800	78800	0
497	20231227	114900	5802500	78800	78800	78800	78800	0
498	20231227	114800	5802500	78800	78800	78800	78800	0
499	20231227	114700	5802500	78800	78800	78800	78800	0
500	20231227	114600	5802500	78800	78800	78800	78800	0
501	20231227	114500	5802500	78800	78800	78800	78800	0
502	20231227	114400	5802500	78800	78800	78800	78800	0
503	20231227	114300	5802500	78800	78800	78800	78800	0
504	20231227	114200	5802500	78800	78800	78800	78800	0
505	20231227	114100	5802500	78800	78800	78800	78800	0
506	20231227	114000	5802500	78800	78800	78800	78800	0
507	20231227	113900	5802500	78800	78800	78800	78800	0
508	20231227	113800	5802500	78800	78800	78800	78800	0
509	20231227	113700	5802500	78800	78800	78800	78800	0
510	20231227	113600	5802500	78800	78800	78800	78800	2
511	20231227	113500	5644900	78900	78900	78900	78900	0
512	20231227	113400	5644900	78900	78900	78900	78900	3
513	20231227	113300	5408200	78900	78900	78900	78900	0
514	20231227	113200	5408200	78900	78900	78900	78900	0
515	20231227	113100	5408200	78900	78900	78900	78900	1
516	20231227	113000	5329300	78900	78900	78900	78900	4
517	20231227	112900	5013700	78900	78900	78900	78900	3
518	20231227	112800	4777000	79200	79200	79200	79200	7
519	20231227	112700	4222600	79700	79700	79700	79700	0
520	20231227	112600	4222600	79700	79700	79700	79700	0
521	20231227	112500	4222600	79700	79700	79700	79700	0
522	20231227	112400	4222600	79700	79700	79700	79700	0
523	20231227	112300	4222600	79700	79700	79700	79700	1
524	20231227	112200	4142900	79700	79700	79700	79700	0
525	20231227	112100	4142900	79700	79700	79700	79700	0
526	20231227	112000	4142900	79700	79700	79700	79700	1
527	20231227	111900	4063200	79700	79700	79700	79700	0
528	20231227	111800	4063200	79700	79700	79700	79700	3
529	20231227	111700	3824100	79700	79700	79700	79700	0
530	20231227	111600	3824100	79700	79700	79700	79700	0
531	20231227	111500	3824100	79700	79700	79700	79700	0
532	20231227	111400	3824100	79700	79700	79700	79700	0
533	20231227	111300	3824100	79700	79700	79700	79700	0
534	20231227	111200	3824100	79700	79700	79700	79700	0
535	20231227	111100	3824100	79700	79700	79700	79700	0
536	20231227	111000	3824100	79700	79700	79700	79700	2
537	20231227	110900	3664700	79700	79700	79700	79700	0
538	20231227	110800	3664700	79700	79700	79700	79700	2
539	20231227	110700	3505300	79200	79200	79200	79200	0
540	20231227	110600	3505300	79200	79200	79200	79200	0
541	20231227	110500	3505300	79200	79200	79200	79200	0
542	20231227	110400	3505300	79200	79200	79200	79200	0
543	20231227	110300	3505300	79200	79200	79200	79200	0
544	20231227	110200	3505300	79200	79200	79200	79200	0
545	20231227	110100	3505300	79200	79400	79400	79200	7
546	20231227	110000	2950400	79500	79500	79500	79500	0
547	20231227	105900	2950400	79500	79500	79500	79500	0
548	20231227	105800	2950400	79500	79500	79500	79500	0
549	20231227	105700	2950400	79500	79500	79500	79500	4
550	20231227	105600	2632400	79600	79600	79600	79600	0
551	20231227	105500	2632400	79600	79600	79600	79600	0
552	20231227	105400	2632400	79600	79600	79600	79600	0
553	20231227	105300	2632400	79600	79600	79600	79600	0
554	20231227	105200	2632400	79600	79600	79600	79600	1
555	20231227	105100	2552800	79600	79600	79600	79600	0
556	20231227	105000	2552800	79600	79600	79600	79600	0
557	20231227	104900	2552800	79600	79600	79600	79600	0
558	20231227	104800	2552800	79600	79600	79600	79600	0
559	20231227	104700	2552800	79600	79600	79600	79600	3
560	20231227	104600	2314000	79800	79800	79800	79800	0
561	20231227	104500	2314000	79800	79800	79800	79800	0
562	20231227	104400	2314000	79800	79800	79800	79800	0
563	20231227	104300	2314000	79800	79800	79800	79800	0
564	20231227	104200	2314000	79800	79800	79800	79800	0
565	20231227	104100	2314000	79800	79800	79800	79800	0
566	20231227	104000	2314000	79800	79800	79800	79800	0
567	20231227	103900	2314000	79800	79800	79800	79800	0
568	20231227	103800	2314000	79800	79800	79800	79800	0
569	20231227	103700	2314000	79800	79800	79800	79800	0
570	20231227	103600	2314000	79800	79800	79800	79800	0
571	20231227	103500	2314000	79800	79800	79800	79800	0
572	20231227	103400	2314000	79800	79800	79800	79800	0
573	20231227	103300	2314000	79800	79800	79800	79800	0
574	20231227	103200	2314000	79800	79800	79800	79800	0
575	20231227	103100	2314000	79800	79800	79800	79800	0
576	20231227	103000	2314000	79800	79800	79800	79800	0
577	20231227	102900	2314000	79800	79800	79800	79800	1
578	20231227	102800	2234200	79800	79800	79800	79800	5
579	20231227	102700	1835200	79800	79800	79800	79800	0
580	20231227	102600	1835200	79800	79800	79800	79800	0
581	20231227	102500	1835200	79800	79800	79800	79800	0
582	20231227	102400	1835200	79800	79800	79800	79800	1
583	20231227	102300	1755400	79800	79800	79800	79800	0
584	20231227	102200	1755400	79800	79800	79800	79800	0
585	20231227	102100	1755400	79800	79800	79800	79800	0
586	20231227	102000	1755400	79800	79800	79800	79800	0
587	20231227	101900	1755400	79800	79800	79800	79800	0
588	20231227	101800	1755400	79800	79800	79800	79800	0
589	20231227	101700	1755400	79800	79800	79800	79800	0
590	20231227	101600	1755400	79800	79800	79800	79800	0
591	20231227	101500	1755400	79800	79800	79800	79800	0
592	20231227	101400	1755400	79800	79800	79800	79800	0
593	20231227	101300	1755400	79800	79800	79800	79800	0
594	20231227	101200	1755400	79800	79800	79800	79800	0
595	20231227	101100	1755400	79800	79800	79800	79800	0
596	20231227	101000	1755400	79800	79800	79800	79800	0
597	20231227	100900	1755400	79800	79800	79800	79800	0
598	20231227	100800	1755400	79800	79800	79800	79800	0
599	20231227	100700	1755400	79800	79800	79800	79800	0
600	20231227	100600	1755400	79800	79800	79800	79800	0
601	20231227	100500	1755400	79800	79800	79800	79800	0
602	20231227	100400	1755400	79800	79800	79800	79800	0
603	20231227	100300	1755400	79800	79800	79800	79800	0
604	20231227	100200	1755400	79800	79800	79800	79800	0
605	20231227	100100	1755400	79800	79800	79800	79800	0
606	20231227	100000	1755400	79800	79800	79800	79800	0
607	20231227	095900	1755400	79800	79800	79800	79800	0
608	20231227	095800	1755400	79800	79800	79800	79800	0
609	20231227	095700	1755400	79800	79800	79800	79800	0
610	20231227	095600	1755400	79800	79800	79800	79800	0
611	20231227	095500	1755400	79800	79800	79800	79800	0
612	20231227	095400	1755400	79800	79800	79800	79800	0
613	20231227	095300	1755400	79800	79800	79800	79800	0
614	20231227	095200	1755400	79800	79800	79800	79800	0
615	20231227	095100	1755400	79800	79800	79800	79800	0
616	20231227	095000	1755400	79800	79800	79800	79800	0
617	20231227	094900	1755400	79800	79800	79800	79800	0
618	20231227	094800	1755400	79800	79800	79800	79800	0
619	20231227	094700	1755400	79800	79800	79800	79800	0
620	20231227	094600	1755400	79800	79800	79800	79800	0
621	20231227	094500	1755400	79800	79800	79800	79800	0
622	20231227	094400	1755400	79800	79800	79800	79800	0
623	20231227	094300	1755400	79800	79800	79800	79800	0
624	20231227	094200	1755400	79800	79800	79800	79800	0
625	20231227	094100	1755400	79800	79800	79800	79800	0
626	20231227	094000	1755400	79800	79800	79800	79800	0
627	20231227	093900	1755400	79800	79800	79800	79800	0
628	20231227	093800	1755400	79800	79800	79800	79800	0
629	20231227	093700	1755400	79800	79800	79800	79800	0
630	20231227	093600	1755400	79800	79800	79800	79800	0
631	20231227	093500	1755400	79800	79800	79800	79800	0
632	20231227	093400	1755400	79800	79800	79800	79800	0
633	20231227	093300	1755400	79800	79800	79800	79800	0
634	20231227	093200	1755400	79800	79800	79800	79800	0
635	20231227	093100	1755400	79800	79800	79800	79800	0
636	20231227	093000	1755400	79800	79800	79800	79800	0
637	20231227	092900	1755400	79800	79800	79800	79800	0
638	20231227	092800	1755400	79800	79800	79800	79800	0
639	20231227	092700	1755400	79800	79800	79800	79800	0
640	20231227	092600	1755400	79800	79800	79800	79800	0
641	20231227	092500	1755400	79800	79800	79800	79800	0
642	20231227	092400	1755400	79800	79800	79800	79800	0
643	20231227	092300	1755400	79800	79800	79800	79800	0
644	20231227	092200	1755400	79800	79800	79800	79800	0
645	20231227	092100	1755400	79800	79800	79800	79800	0
646	20231227	092000	1755400	79800	79800	79800	79800	0
647	20231227	091900	1755400	79800	79800	79800	79800	1
648	20231227	091800	1675600	79800	79800	79800	79800	0
649	20231227	091700	1675600	79800	79800	79800	79800	0
650	20231227	091600	1675600	79800	79800	79800	79800	1
651	20231227	091500	1595800	79800	79800	79800	79800	0
652	20231227	091400	1595800	79800	79800	79800	79800	0
653	20231227	091300	1595800	79800	79800	79800	79800	0
654	20231227	091200	1595800	79800	79800	79800	79800	0
655	20231227	091100	1595800	79800	79800	79800	79800	0
656	20231227	091000	1595800	79800	79800	79800	79800	0
657	20231227	090900	1595800	79800	79800	79800	79800	0
658	20231227	090800	1595800	79800	79800	79800	79800	0
659	20231227	090700	1595800	79800	79800	79800	79800	0
660	20231227	090600	1595800	79800	79800	79800	79800	0
661	20231227	090500	1595800	79800	79800	79800	79800	0
662	20231227	090400	1595800	79800	79800	79800	79800	0
663	20231227	090300	1595800	79800	79800	79800	79800	0
664	20231227	090200	1595800	79800	79800	79800	79800	0
665	20231227	090100	1595800	79800	79800	79800	79800	0
666	20231227	090000	1595800	79800	79700	79800	79700	20