KissMeData/107590/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	201200	32689000	78800	78800	78800	78800	20
3	20231228	201100	32689000	78800	78800	78800	78800	0
4	20231228	201000	32689000	78800	78800	78800	78800	0
5	20231228	200900	32689000	78800	78800	78800	78800	0
6	20231228	200800	32689000	78800	78800	78800	78800	0
7	20231228	200700	32689000	78800	78800	78800	78800	0
8	20231228	200600	32689000	78800	78800	78800	78800	0
9	20231228	200500	32689000	78800	78800	78800	78800	0
10	20231228	200400	32689000	78800	78800	78800	78800	0
11	20231228	200300	32689000	78800	78800	78800	78800	0
12	20231228	200200	32689000	78800	78800	78800	78800	0
13	20231228	200100	32689000	78800	78800	78800	78800	0
14	20231228	200000	32689000	78800	78800	78800	78800	0
15	20231228	195900	32689000	78800	78800	78800	78800	0
16	20231228	195800	32689000	78800	78800	78800	78800	0
17	20231228	195700	32689000	78800	78800	78800	78800	0
18	20231228	195600	32689000	78800	78800	78800	78800	0
19	20231228	195500	32689000	78800	78800	78800	78800	0
20	20231228	195400	32689000	78800	78800	78800	78800	0
21	20231228	195300	32689000	78800	78800	78800	78800	0
22	20231228	195200	32689000	78800	78800	78800	78800	0
23	20231228	195100	32689000	78800	78800	78800	78800	0
24	20231228	195000	32689000	78800	78800	78800	78800	0
25	20231228	194900	32689000	78800	78800	78800	78800	0
26	20231228	194800	32689000	78800	78800	78800	78800	0
27	20231228	194700	32689000	78800	78800	78800	78800	0
28	20231228	194600	32689000	78800	78800	78800	78800	0
29	20231228	194500	32689000	78800	78800	78800	78800	0
30	20231228	194400	32689000	78800	78800	78800	78800	0
31	20231228	194300	32689000	78800	78800	78800	78800	0
32	20231228	194200	32689000	78800	78800	78800	78800	20
33	20231228	194100	32689000	78800	78800	78800	78800	0
34	20231228	194000	32689000	78800	78800	78800	78800	0
35	20231228	193900	32689000	78800	78800	78800	78800	0
36	20231228	193800	32689000	78800	78800	78800	78800	0
37	20231228	193700	32689000	78800	78800	78800	78800	0
38	20231228	193600	32689000	78800	78800	78800	78800	0
39	20231228	193500	32689000	78800	78800	78800	78800	0
40	20231228	193400	32689000	78800	78800	78800	78800	0
41	20231228	193300	32689000	78800	78800	78800	78800	0
42	20231228	193200	32689000	78800	78800	78800	78800	0
43	20231228	193100	32689000	78800	78800	78800	78800	0
44	20231228	193000	32689000	78800	78800	78800	78800	0
45	20231228	192900	32689000	78800	78800	78800	78800	0
46	20231228	192800	32689000	78800	78800	78800	78800	0
47	20231228	192700	32689000	78800	78800	78800	78800	0
48	20231228	192600	32689000	78800	78800	78800	78800	0
49	20231228	192500	32689000	78800	78800	78800	78800	0
50	20231228	192400	32689000	78800	78800	78800	78800	0
51	20231228	192300	32689000	78800	78800	78800	78800	0
52	20231228	192200	32689000	78800	78800	78800	78800	0
53	20231228	192100	32689000	78800	78800	78800	78800	0
54	20231228	192000	32689000	78800	78800	78800	78800	0
55	20231228	191900	32689000	78800	78800	78800	78800	0
56	20231228	191800	32689000	78800	78800	78800	78800	0
57	20231228	191700	32689000	78800	78800	78800	78800	0
58	20231228	191600	32689000	78800	78800	78800	78800	0
59	20231228	191500	32689000	78800	78800	78800	78800	0
60	20231228	191400	32689000	78800	78800	78800	78800	0
61	20231228	191300	32689000	78800	78800	78800	78800	0
62	20231228	191200	32689000	78800	78800	78800	78800	20
63	20231228	191100	32689000	78800	78800	78800	78800	0
64	20231228	191000	32689000	78800	78800	78800	78800	0
65	20231228	190900	32689000	78800	78800	78800	78800	0
66	20231228	190800	32689000	78800	78800	78800	78800	0
67	20231228	190700	32689000	78800	78800	78800	78800	0
68	20231228	190600	32689000	78800	78800	78800	78800	0
69	20231228	190500	32689000	78800	78800	78800	78800	0
70	20231228	190400	32689000	78800	78800	78800	78800	0
71	20231228	190300	32689000	78800	78800	78800	78800	0
72	20231228	190200	32689000	78800	78800	78800	78800	0
73	20231228	190100	32689000	78800	78800	78800	78800	0
74	20231228	190000	32689000	78800	78800	78800	78800	0
75	20231228	185900	32689000	78800	78800	78800	78800	0
76	20231228	185800	32689000	78800	78800	78800	78800	0
77	20231228	185700	32689000	78800	78800	78800	78800	0
78	20231228	185600	32689000	78800	78800	78800	78800	0
79	20231228	185500	32689000	78800	78800	78800	78800	0
80	20231228	185400	32689000	78800	78800	78800	78800	0
81	20231228	185300	32689000	78800	78800	78800	78800	0
82	20231228	185200	32689000	78800	78800	78800	78800	0
83	20231228	185100	32689000	78800	78800	78800	78800	0
84	20231228	185000	32689000	78800	78800	78800	78800	0
85	20231228	184900	32689000	78800	78800	78800	78800	0
86	20231228	184800	32689000	78800	78800	78800	78800	0
87	20231228	184700	32689000	78800	78800	78800	78800	0
88	20231228	184600	32689000	78800	78800	78800	78800	0
89	20231228	184500	32689000	78800	78800	78800	78800	0
90	20231228	184400	32689000	78800	78800	78800	78800	0
91	20231228	184300	32689000	78800	78800	78800	78800	0
92	20231228	184200	32689000	78800	78800	78800	78800	20
93	20231228	184100	32689000	78800	78800	78800	78800	0
94	20231228	184000	32689000	78800	78800	78800	78800	0
95	20231228	183900	32689000	78800	78800	78800	78800	0
96	20231228	183800	32689000	78800	78800	78800	78800	0
97	20231228	183700	32689000	78800	78800	78800	78800	0
98	20231228	183600	32689000	78800	78800	78800	78800	0
99	20231228	183500	32689000	78800	78800	78800	78800	0
100	20231228	183400	32689000	78800	78800	78800	78800	0
101	20231228	183300	32689000	78800	78800	78800	78800	0
102	20231228	183200	32689000	78800	78800	78800	78800	0
103	20231228	183100	32689000	78800	78800	78800	78800	0
104	20231228	183000	32689000	78800	78800	78800	78800	0
105	20231228	182900	32689000	78800	78800	78800	78800	0
106	20231228	182800	32689000	78800	78800	78800	78800	0
107	20231228	182700	32689000	78800	78800	78800	78800	0
108	20231228	182600	32689000	78800	78800	78800	78800	0
109	20231228	182500	32689000	78800	78800	78800	78800	0
110	20231228	182400	32689000	78800	78800	78800	78800	0
111	20231228	182300	32689000	78800	78800	78800	78800	0
112	20231228	182200	32689000	78800	78800	78800	78800	0
113	20231228	182100	32689000	78800	78800	78800	78800	0
114	20231228	182000	32689000	78800	78800	78800	78800	0
115	20231228	181900	32689000	78800	78800	78800	78800	0
116	20231228	181800	32689000	78800	78800	78800	78800	0
117	20231228	181700	32689000	78800	78800	78800	78800	0
118	20231228	181600	32689000	78800	78800	78800	78800	0
119	20231228	181500	32689000	78800	78800	78800	78800	0
120	20231228	181400	32689000	78800	78800	78800	78800	0
121	20231228	181300	32689000	78800	78800	78800	78800	0
122	20231228	181200	32689000	78800	78800	78800	78800	20
123	20231228	181100	32689000	78800	78800	78800	78800	0
124	20231228	181000	32689000	78800	78800	78800	78800	0
125	20231228	180900	32689000	78800	78800	78800	78800	0
126	20231228	180800	32689000	78800	78800	78800	78800	0
127	20231228	180700	32689000	78800	78800	78800	78800	0
128	20231228	180600	32689000	78800	78800	78800	78800	0
129	20231228	180500	32689000	78800	78800	78800	78800	0
130	20231228	180400	32689000	78800	78800	78800	78800	0
131	20231228	180300	32689000	78800	78800	78800	78800	0
132	20231228	180200	32689000	78800	78800	78800	78800	0
133	20231228	180100	32689000	78800	78800	78800	78800	0
134	20231228	180000	32689000	78800	78800	78800	78800	0
135	20231228	175900	32689000	78800	78800	78800	78800	0
136	20231228	175800	32689000	78800	78800	78800	78800	0
137	20231228	175700	32689000	78800	78800	78800	78800	0
138	20231228	175600	32689000	78800	78800	78800	78800	0
139	20231228	175500	32689000	78800	78800	78800	78800	0
140	20231228	175400	32689000	78800	78800	78800	78800	0
141	20231228	175300	32689000	78800	78800	78800	78800	0
142	20231228	175200	32689000	78800	78800	78800	78800	0
143	20231228	175100	32689000	78800	78800	78800	78800	0
144	20231228	175000	32689000	78800	78800	78800	78800	0
145	20231228	174900	32689000	78800	78800	78800	78800	0
146	20231228	174800	32689000	78800	78800	78800	78800	0
147	20231228	174700	32689000	78800	78800	78800	78800	0
148	20231228	174600	32689000	78800	78800	78800	78800	0
149	20231228	174500	32689000	78800	78800	78800	78800	0
150	20231228	174400	32689000	78800	78800	78800	78800	0
151	20231228	174300	32689000	78800	78800	78800	78800	0
152	20231228	174200	32689000	78800	78800	78800	78800	20
153	20231228	174100	32689000	78800	78800	78800	78800	0
154	20231228	174000	32689000	78800	78800	78800	78800	0
155	20231228	173900	32689000	78800	78800	78800	78800	0
156	20231228	173800	32689000	78800	78800	78800	78800	0
157	20231228	173700	32689000	78800	78800	78800	78800	0
158	20231228	173600	32689000	78800	78800	78800	78800	0
159	20231228	173500	32689000	78800	78800	78800	78800	0
160	20231228	173400	32689000	78800	78800	78800	78800	0
161	20231228	173300	32689000	78800	78800	78800	78800	0
162	20231228	173200	32689000	78800	78800	78800	78800	0
163	20231228	173100	32689000	78800	78800	78800	78800	0
164	20231228	173000	32689000	78800	78800	78800	78800	0
165	20231228	172900	32689000	78800	78800	78800	78800	0
166	20231228	172800	32689000	78800	78800	78800	78800	0
167	20231228	172700	32689000	78800	78800	78800	78800	0
168	20231228	172600	32689000	78800	78800	78800	78800	0
169	20231228	172500	32689000	78800	78800	78800	78800	0
170	20231228	172400	32689000	78800	78800	78800	78800	0
171	20231228	172300	32689000	78800	78800	78800	78800	0
172	20231228	172200	32689000	78800	78800	78800	78800	0
173	20231228	172100	32689000	78800	78800	78800	78800	0
174	20231228	172000	32689000	78800	78800	78800	78800	0
175	20231228	171900	32689000	78800	78800	78800	78800	0
176	20231228	171800	32689000	78800	78800	78800	78800	0
177	20231228	171700	32689000	78800	78800	78800	78800	0
178	20231228	171600	32689000	78800	78800	78800	78800	0
179	20231228	171500	32689000	78800	78800	78800	78800	0
180	20231228	171400	32689000	78800	78800	78800	78800	0
181	20231228	171300	32689000	78800	78800	78800	78800	0
182	20231228	171200	32689000	78800	78800	78800	78800	20
183	20231228	171100	32689000	78800	78800	78800	78800	0
184	20231228	171000	32689000	78800	78800	78800	78800	0
185	20231228	170900	32689000	78800	78800	78800	78800	0
186	20231228	170800	32689000	78800	78800	78800	78800	0
187	20231228	170700	32689000	78800	78800	78800	78800	0
188	20231228	170600	32689000	78800	78800	78800	78800	0
189	20231228	170500	32689000	78800	78800	78800	78800	0
190	20231228	170400	32689000	78800	78800	78800	78800	0
191	20231228	170300	32689000	78800	78800	78800	78800	0
192	20231228	170200	32689000	78800	78800	78800	78800	0
193	20231228	170100	32689000	78800	78800	78800	78800	0
194	20231228	170000	32689000	78800	78800	78800	78800	0
195	20231228	165900	32689000	78800	78800	78800	78800	0
196	20231228	165800	32689000	78800	78800	78800	78800	0
197	20231228	165700	32689000	78800	78800	78800	78800	0
198	20231228	165600	32689000	78800	78800	78800	78800	0
199	20231228	165500	32689000	78800	78800	78800	78800	0
200	20231228	165400	32689000	78800	78800	78800	78800	0
201	20231228	165300	32689000	78800	78800	78800	78800	0
202	20231228	165200	32689000	78800	78800	78800	78800	0
203	20231228	165100	32689000	78800	78800	78800	78800	0
204	20231228	165000	32689000	78800	78800	78800	78800	0
205	20231228	164900	32689000	78800	78800	78800	78800	0
206	20231228	164800	32689000	78800	78800	78800	78800	0
207	20231228	164700	32689000	78800	78800	78800	78800	0
208	20231228	164600	32689000	78800	78800	78800	78800	0
209	20231228	164500	32689000	78800	78800	78800	78800	0
210	20231228	164400	32689000	78800	78800	78800	78800	0
211	20231228	164300	32689000	78800	78800	78800	78800	0
212	20231228	164200	32689000	78800	78800	78800	78800	20
213	20231228	164100	32689000	78800	78800	78800	78800	0
214	20231228	164000	32689000	78800	78800	78800	78800	0
215	20231228	163900	32689000	78800	78800	78800	78800	0
216	20231228	163800	32689000	78800	78800	78800	78800	0
217	20231228	163700	32689000	78800	78800	78800	78800	0
218	20231228	163600	32689000	78800	78800	78800	78800	0
219	20231228	163500	32689000	78800	78800	78800	78800	0
220	20231228	163400	32689000	78800	78800	78800	78800	0
221	20231228	163300	32689000	78800	78800	78800	78800	0
222	20231228	163200	32689000	78800	78800	78800	78800	0
223	20231228	163100	32689000	78800	78800	78800	78800	0
224	20231228	163000	32689000	78800	78800	78800	78800	0
225	20231228	162900	32689000	78800	78800	78800	78800	0
226	20231228	162800	32689000	78800	78800	78800	78800	0
227	20231228	162700	32689000	78800	78800	78800	78800	0
228	20231228	162600	32689000	78800	78800	78800	78800	0
229	20231228	162500	32689000	78800	78800	78800	78800	0
230	20231228	162400	32689000	78800	78800	78800	78800	0
231	20231228	162300	32689000	78800	78800	78800	78800	0
232	20231228	162200	32689000	78800	78800	78800	78800	0
233	20231228	162100	32689000	78800	78800	78800	78800	0
234	20231228	162000	32689000	78800	78800	78800	78800	0
235	20231228	161900	32689000	78800	78800	78800	78800	0
236	20231228	161800	32689000	78800	78800	78800	78800	0
237	20231228	161700	32689000	78800	78800	78800	78800	0
238	20231228	161600	32689000	78800	78800	78800	78800	0
239	20231228	161500	32689000	78800	78800	78800	78800	0
240	20231228	161400	32689000	78800	78800	78800	78800	0
241	20231228	161300	32689000	78800	78800	78800	78800	0
242	20231228	161200	32689000	78800	78800	78800	78800	20
243	20231228	161100	32689000	78800	78800	78800	78800	0
244	20231228	161000	32689000	78800	78800	78800	78800	0
245	20231228	160900	32689000	78800	78800	78800	78800	0
246	20231228	160800	32689000	78800	78800	78800	78800	0
247	20231228	160700	32689000	78800	78800	78800	78800	0
248	20231228	160600	32689000	78800	78800	78800	78800	0
249	20231228	160500	32689000	78800	78800	78800	78800	0
250	20231228	160400	32689000	78800	78800	78800	78800	0
251	20231228	160300	32689000	78800	78800	78800	78800	0
252	20231228	160200	32689000	78800	78800	78800	78800	0
253	20231228	160100	32689000	78800	78800	78800	78800	0
254	20231228	160000	32689000	78800	78800	78800	78800	0
255	20231228	155900	32689000	78800	78800	78800	78800	0
256	20231228	155800	32689000	78800	78800	78800	78800	0
257	20231228	155700	32689000	78800	78800	78800	78800	0
258	20231228	155600	32689000	78800	78800	78800	78800	0
259	20231228	155500	32689000	78800	78800	78800	78800	0
260	20231228	155400	32689000	78800	78800	78800	78800	0
261	20231228	155300	32689000	78800	78800	78800	78800	0
262	20231228	155200	32689000	78800	78800	78800	78800	0
263	20231228	155100	32689000	78800	78800	78800	78800	0
264	20231228	155000	32689000	78800	78800	78800	78800	0
265	20231228	154900	32689000	78800	78800	78800	78800	0
266	20231228	154800	32689000	78800	78800	78800	78800	0
267	20231228	154700	32689000	78800	78800	78800	78800	0
268	20231228	154600	32689000	78800	78800	78800	78800	0
269	20231228	154500	32689000	78800	78800	78800	78800	0
270	20231228	154400	32689000	78800	78800	78800	78800	0
271	20231228	154300	32689000	78800	78800	78800	78800	0
272	20231228	154200	32689000	78800	78800	78800	78800	20
273	20231228	154100	32689000	78800	78800	78800	78800	0
274	20231228	154000	32689000	78800	78800	78800	78800	0
275	20231228	153900	32689000	78800	78800	78800	78800	0
276	20231228	153800	32689000	78800	78800	78800	78800	0
277	20231228	153700	32689000	78800	78800	78800	78800	0
278	20231228	153600	32689000	78800	78800	78800	78800	0
279	20231228	153500	32689000	78800	78800	78800	78800	0
280	20231228	153400	32689000	78800	78800	78800	78800	0
281	20231228	153300	32689000	78800	78800	78800	78800	0
282	20231228	153200	32689000	78800	78800	78800	78800	0
283	20231228	153100	32689000	78800	78800	78800	78800	0
284	20231228	153000	32689000	78800	78800	78800	78800	20
285	20231228	152900	31113000	79000	79000	79000	79000	0
286	20231228	152800	31113000	79000	79000	79000	79000	0
287	20231228	152700	31113000	79000	79000	79000	79000	0
288	20231228	152600	31113000	79000	79000	79000	79000	0
289	20231228	152500	31113000	79000	79000	79000	79000	0
290	20231228	152400	31113000	79000	79000	79000	79000	0
291	20231228	152300	31113000	79000	79000	79000	79000	0
292	20231228	152200	31113000	79000	79000	79000	79000	0
293	20231228	152100	31113000	79000	79000	79000	79000	0
294	20231228	152000	31113000	79000	79000	79000	79000	0
295	20231228	151900	31113000	79000	78900	79000	78800	50
296	20231228	151800	27167700	79000	79000	79000	79000	0
297	20231228	151700	27167700	79000	79000	79000	79000	0
298	20231228	151600	27167700	79000	79000	79000	79000	0
299	20231228	151500	27167700	79000	79000	79000	79000	1
300	20231228	151400	27088700	79000	79000	79000	79000	3
301	20231228	151300	26851700	79000	79000	79000	79000	0
302	20231228	151200	26851700	79000	79000	79000	79000	2
303	20231228	151100	26693700	79000	79000	79000	79000	0
304	20231228	151000	26693700	79000	78900	79000	78900	3
305	20231228	150900	26456800	79000	79000	79000	79000	6
306	20231228	150800	25982800	78900	78900	78900	78900	0
307	20231228	150700	25982800	78900	78900	78900	78900	0
308	20231228	150600	25982800	78900	78900	78900	78900	0
309	20231228	150500	25982800	78900	78900	78900	78900	0
310	20231228	150400	25982800	78900	78900	78900	78900	2
311	20231228	150300	25825000	79000	79000	79000	79000	2
312	20231228	150200	25667000	79000	79000	79000	79000	0
313	20231228	150100	25667000	79000	79000	79000	79000	0
314	20231228	150000	25667000	79000	79000	79000	79000	2
315	20231228	145900	25509000	79000	79000	79000	79000	2
316	20231228	145800	25351000	79000	79000	79000	79000	0
317	20231228	145700	25351000	79000	79000	79000	79000	0
318	20231228	145600	25351000	79000	79000	79000	79000	1
319	20231228	145500	25272000	79000	79000	79000	79000	0
320	20231228	145400	25272000	79000	79000	79000	79000	0
321	20231228	145300	25272000	79000	79000	79000	79000	0
322	20231228	145200	25272000	79000	79000	79000	79000	0
323	20231228	145100	25272000	79000	79000	79000	79000	0
324	20231228	145000	25272000	79000	79000	79000	79000	0
325	20231228	144900	25272000	79000	79000	79000	79000	0
326	20231228	144800	25272000	79000	79000	79000	79000	0
327	20231228	144700	25272000	79000	79000	79000	79000	0
328	20231228	144600	25272000	79000	79000	79000	79000	0
329	20231228	144500	25272000	79000	79000	79000	79000	0
330	20231228	144400	25272000	79000	79000	79000	79000	0
331	20231228	144300	25272000	79000	79000	79000	79000	0
332	20231228	144200	25272000	79000	79000	79000	79000	0
333	20231228	144100	25272000	79000	79000	79000	79000	0
334	20231228	144000	25272000	79000	79000	79000	79000	0
335	20231228	143900	25272000	79000	79000	79000	79000	0
336	20231228	143800	25272000	79000	79000	79000	79000	0
337	20231228	143700	25272000	79000	79000	79000	79000	0
338	20231228	143600	25272000	79000	79000	79000	79000	0
339	20231228	143500	25272000	79000	79000	79000	79000	0
340	20231228	143400	25272000	79000	79000	79000	79000	0
341	20231228	143300	25272000	79000	79000	79000	79000	0
342	20231228	143200	25272000	79000	79000	79000	79000	0
343	20231228	143100	25272000	79000	79000	79000	79000	0
344	20231228	143000	25272000	79000	79000	79000	79000	0
345	20231228	142900	25272000	79000	79000	79000	79000	0
346	20231228	142800	25272000	79000	79000	79000	79000	0
347	20231228	142700	25272000	79000	79000	79000	79000	1
348	20231228	142600	25193000	79000	79000	79000	79000	0
349	20231228	142500	25193000	79000	79000	79000	79000	57
350	20231228	142400	20690000	79000	79000	79000	79000	0
351	20231228	142300	20690000	79000	79000	79000	79000	0
352	20231228	142200	20690000	79000	79000	79000	79000	0
353	20231228	142100	20690000	79000	79000	79000	79000	0
354	20231228	142000	20690000	79000	79000	79000	79000	0
355	20231228	141900	20690000	79000	79000	79000	79000	0
356	20231228	141800	20690000	79000	79000	79000	79000	0
357	20231228	141700	20690000	79000	79000	79000	79000	0
358	20231228	141600	20690000	79000	79000	79000	79000	0
359	20231228	141500	20690000	79000	79000	79000	79000	0
360	20231228	141400	20690000	79000	79000	79000	79000	0
361	20231228	141300	20690000	79000	79000	79000	79000	70
362	20231228	141200	15160000	79400	79400	79400	79400	0
363	20231228	141100	15160000	79400	79400	79400	79400	0
364	20231228	141000	15160000	79400	79100	79400	79100	3
365	20231228	140900	14922400	79100	79100	79100	79100	1
366	20231228	140800	14843300	79100	79100	79100	79100	0
367	20231228	140700	14843300	79100	79100	79100	79100	0
368	20231228	140600	14843300	79100	79100	79100	79100	0
369	20231228	140500	14843300	79100	79100	79100	79100	0
370	20231228	140400	14843300	79100	79100	79100	79100	0
371	20231228	140300	14843300	79100	79100	79100	79100	0
372	20231228	140200	14843300	79100	79100	79100	79100	0
373	20231228	140100	14843300	79100	79100	79100	79100	0
374	20231228	140000	14843300	79100	79100	79100	79100	27
375	20231228	135900	12707600	79200	79200	79200	79200	0
376	20231228	135800	12707600	79200	79200	79200	79200	0
377	20231228	135700	12707600	79200	79200	79200	79200	0
378	20231228	135600	12707600	79200	79200	79200	79200	0
379	20231228	135500	12707600	79200	79200	79200	79200	0
380	20231228	135400	12707600	79200	79200	79200	79200	0
381	20231228	135300	12707600	79200	79200	79200	79200	1
382	20231228	135200	12628400	79200	79200	79200	79200	0
383	20231228	135100	12628400	79200	79200	79200	79200	0
384	20231228	135000	12628400	79200	79200	79200	79200	0
385	20231228	134900	12628400	79200	79200	79200	79200	0
386	20231228	134800	12628400	79200	79200	79200	79200	0
387	20231228	134700	12628400	79200	79200	79200	79200	0
388	20231228	134600	12628400	79200	79200	79200	79200	0
389	20231228	134500	12628400	79200	79200	79200	79200	0
390	20231228	134400	12628400	79200	79200	79200	79200	0
391	20231228	134300	12628400	79200	79200	79200	79200	0
392	20231228	134200	12628400	79200	79200	79200	79200	0
393	20231228	134100	12628400	79200	79200	79200	79200	0
394	20231228	134000	12628400	79200	79200	79200	79200	0
395	20231228	133900	12628400	79200	79200	79200	79200	1
396	20231228	133800	12549200	79200	79200	79200	79200	0
397	20231228	133700	12549200	79200	79200	79200	79200	0
398	20231228	133600	12549200	79200	79200	79200	79200	0
399	20231228	133500	12549200	79200	79200	79200	79200	0
400	20231228	133400	12549200	79200	79200	79200	79200	0
401	20231228	133300	12549200	79200	79200	79200	79200	0
402	20231228	133200	12549200	79200	79200	79200	79200	0
403	20231228	133100	12549200	79200	79200	79200	79200	1
404	20231228	133000	12470000	79200	79200	79200	79200	0
405	20231228	132900	12470000	79200	79200	79200	79200	0
406	20231228	132800	12470000	79200	79200	79200	79200	10
407	20231228	132700	11678000	79300	79300	79300	79300	0
408	20231228	132600	11678000	79300	79300	79300	79300	0
409	20231228	132500	11678000	79300	79300	79300	79300	0
410	20231228	132400	11678000	79300	79300	79300	79300	0
411	20231228	132300	11678000	79300	79300	79300	79300	0
412	20231228	132200	11678000	79300	79300	79300	79300	1
413	20231228	132100	11598700	79300	79300	79300	79300	0
414	20231228	132000	11598700	79300	79300	79300	79300	0
415	20231228	131900	11598700	79300	79300	79300	79300	0
416	20231228	131800	11598700	79300	79300	79300	79300	0
417	20231228	131700	11598700	79300	79300	79300	79300	0
418	20231228	131600	11598700	79300	79300	79300	79300	0
419	20231228	131500	11598700	79300	79300	79300	79300	0
420	20231228	131400	11598700	79300	79300	79300	79300	0
421	20231228	131300	11598700	79300	79300	79300	79300	0
422	20231228	131200	11598700	79300	79300	79300	79300	0
423	20231228	131100	11598700	79300	79300	79300	79300	0
424	20231228	131000	11598700	79300	79300	79300	79300	0
425	20231228	130900	11598700	79300	79300	79300	79300	1
426	20231228	130800	11519400	79300	79300	79300	79300	4
427	20231228	130700	11202200	79300	79300	79300	79300	1
428	20231228	130600	11122900	79400	79400	79400	79400	0
429	20231228	130500	11122900	79400	79400	79400	79400	0
430	20231228	130400	11122900	79400	79400	79400	79400	0
431	20231228	130300	11122900	79400	79400	79400	79400	0
432	20231228	130200	11122900	79400	79400	79400	79400	0
433	20231228	130100	11122900	79400	79400	79400	79400	0
434	20231228	130000	11122900	79400	79400	79400	79400	0
435	20231228	125900	11122900	79400	79400	79400	79400	0
436	20231228	125800	11122900	79400	79400	79400	79400	0
437	20231228	125700	11122900	79400	79400	79400	79400	0
438	20231228	125600	11122900	79400	79400	79400	79400	0
439	20231228	125500	11122900	79400	79400	79400	79400	0
440	20231228	125400	11122900	79400	79400	79400	79400	0
441	20231228	125300	11122900	79400	79400	79400	79400	0
442	20231228	125200	11122900	79400	79400	79400	79400	0
443	20231228	125100	11122900	79400	79400	79400	79400	0
444	20231228	125000	11122900	79400	79400	79400	79400	0
445	20231228	124900	11122900	79400	79400	79400	79400	1
446	20231228	124800	11043500	79400	79400	79400	79400	0
447	20231228	124700	11043500	79400	79400	79400	79400	1
448	20231228	124600	10964100	79400	79400	79400	79400	2
449	20231228	124500	10805300	79400	79400	79400	79400	0
450	20231228	124400	10805300	79400	79400	79400	79400	0
451	20231228	124300	10805300	79400	79400	79400	79400	3
452	20231228	124200	10567100	79500	79500	79500	79500	0
453	20231228	124100	10567100	79500	79500	79500	79500	0
454	20231228	124000	10567100	79500	79500	79500	79500	0
455	20231228	123900	10567100	79500	79500	79500	79500	0
456	20231228	123800	10567100	79500	79500	79500	79500	0
457	20231228	123700	10567100	79500	79500	79500	79500	0
458	20231228	123600	10567100	79500	79500	79500	79500	0
459	20231228	123500	10567100	79500	79500	79500	79500	0
460	20231228	123400	10567100	79500	79500	79500	79500	0
461	20231228	123300	10567100	79500	79500	79500	79500	0
462	20231228	123200	10567100	79500	79500	79500	79500	0
463	20231228	123100	10567100	79500	79500	79500	79500	0
464	20231228	123000	10567100	79500	79500	79500	79500	0
465	20231228	122900	10567100	79500	79500	79500	79500	0
466	20231228	122800	10567100	79500	79500	79500	79500	0
467	20231228	122700	10567100	79500	79500	79500	79500	0
468	20231228	122600	10567100	79500	79500	79500	79500	0
469	20231228	122500	10567100	79500	79500	79500	79500	0
470	20231228	122400	10567100	79500	79500	79500	79500	0
471	20231228	122300	10567100	79500	79500	79500	79500	0
472	20231228	122200	10567100	79500	79500	79500	79500	0
473	20231228	122100	10567100	79500	79500	79500	79500	0
474	20231228	122000	10567100	79500	79500	79500	79500	0
475	20231228	121900	10567100	79500	79500	79500	79500	0
476	20231228	121800	10567100	79500	79500	79500	79500	0
477	20231228	121700	10567100	79500	79500	79500	79500	0
478	20231228	121600	10567100	79500	79500	79500	79500	0
479	20231228	121500	10567100	79500	79500	79500	79500	0
480	20231228	121400	10567100	79500	79500	79500	79500	0
481	20231228	121300	10567100	79500	79500	79500	79500	0
482	20231228	121200	10567100	79500	79500	79500	79500	0
483	20231228	121100	10567100	79500	79500	79500	79500	0
484	20231228	121000	10567100	79500	79500	79500	79500	0
485	20231228	120900	10567100	79500	79500	79500	79500	0
486	20231228	120800	10567100	79500	79500	79500	79500	0
487	20231228	120700	10567100	79500	79500	79500	79500	0
488	20231228	120600	10567100	79500	79500	79500	79500	0
489	20231228	120500	10567100	79500	79500	79500	79500	0
490	20231228	120400	10567100	79500	79500	79500	79500	0
491	20231228	120300	10567100	79500	79500	79500	79500	0
492	20231228	120200	10567100	79500	79500	79500	79500	0
493	20231228	120100	10567100	79500	79500	79500	79500	0
494	20231228	120000	10567100	79500	79500	79500	79500	0
495	20231228	115900	10567100	79500	79500	79500	79500	0
496	20231228	115800	10567100	79500	79500	79500	79500	0
497	20231228	115700	10567100	79500	79500	79500	79500	0
498	20231228	115600	10567100	79500	79500	79500	79500	0
499	20231228	115500	10567100	79500	79500	79500	79500	0
500	20231228	115400	10567100	79500	79500	79500	79500	0
501	20231228	115300	10567100	79500	79500	79500	79500	0
502	20231228	115200	10567100	79500	79500	79500	79500	1
503	20231228	115100	10487600	79500	79500	79500	79500	1
504	20231228	115000	10408100	79500	79500	79500	79500	0
505	20231228	114900	10408100	79500	79500	79500	79500	2
506	20231228	114800	10249100	79500	79500	79500	79500	0
507	20231228	114700	10249100	79500	79500	79500	79500	0
508	20231228	114600	10249100	79500	79500	79500	79500	0
509	20231228	114500	10249100	79500	79500	79500	79500	0
510	20231228	114400	10249100	79500	79500	79500	79500	0
511	20231228	114300	10249100	79500	79500	79500	79500	0
512	20231228	114200	10249100	79500	79500	79500	79500	0
513	20231228	114100	10249100	79500	79500	79500	79500	0
514	20231228	114000	10249100	79500	79500	79500	79500	0
515	20231228	113900	10249100	79500	79500	79500	79500	0
516	20231228	113800	10249100	79500	79500	79500	79500	0
517	20231228	113700	10249100	79500	79500	79500	79500	0
518	20231228	113600	10249100	79500	79500	79500	79500	0
519	20231228	113500	10249100	79500	79500	79500	79500	0
520	20231228	113400	10249100	79500	79500	79500	79500	0
521	20231228	113300	10249100	79500	79500	79500	79500	0
522	20231228	113200	10249100	79500	79500	79500	79500	0
523	20231228	113100	10249100	79500	79500	79500	79500	0
524	20231228	113000	10249100	79500	79500	79500	79500	0
525	20231228	112900	10249100	79500	79500	79500	79500	0
526	20231228	112800	10249100	79500	79500	79500	79500	0
527	20231228	112700	10249100	79500	79500	79500	79500	0
528	20231228	112600	10249100	79500	79500	79500	79500	0
529	20231228	112500	10249100	79500	79500	79500	79500	0
530	20231228	112400	10249100	79500	79500	79500	79500	0
531	20231228	112300	10249100	79500	79500	79500	79500	0
532	20231228	112200	10249100	79500	79500	79500	79500	0
533	20231228	112100	10249100	79500	79500	79500	79500	0
534	20231228	112000	10249100	79500	79500	79500	79500	3
535	20231228	111900	10010600	79600	79600	79600	79600	0
536	20231228	111800	10010600	79600	79600	79600	79600	0
537	20231228	111700	10010600	79600	79600	79600	79600	0
538	20231228	111600	10010600	79600	79600	79600	79600	0
539	20231228	111500	10010600	79600	79600	79600	79600	0
540	20231228	111400	10010600	79600	79600	79600	79600	0
541	20231228	111300	10010600	79600	79600	79600	79600	0
542	20231228	111200	10010600	79600	79600	79600	79600	0
543	20231228	111100	10010600	79600	79600	79600	79600	0
544	20231228	111000	10010600	79600	79600	79600	79600	0
545	20231228	110900	10010600	79600	79600	79600	79600	0
546	20231228	110800	10010600	79600	79600	79600	79600	10
547	20231228	110700	9214600	79600	79600	79600	79600	0
548	20231228	110600	9214600	79600	79600	79600	79600	0
549	20231228	110500	9214600	79600	79600	79600	79600	0
550	20231228	110400	9214600	79600	79600	79600	79600	0
551	20231228	110300	9214600	79600	79600	79600	79600	0
552	20231228	110200	9214600	79600	79600	79600	79600	0
553	20231228	110100	9214600	79600	79600	79600	79600	1
554	20231228	110000	9135000	79600	79600	79600	79600	0
555	20231228	105900	9135000	79600	79600	79600	79600	3
556	20231228	105800	8896200	79600	79600	79600	79600	0
557	20231228	105700	8896200	79600	79600	79600	79600	0
558	20231228	105600	8896200	79600	79600	79600	79600	0
559	20231228	105500	8896200	79600	79600	79600	79600	0
560	20231228	105400	8896200	79600	79600	79600	79600	0
561	20231228	105300	8896200	79600	79600	79600	79600	0
562	20231228	105200	8896200	79600	79600	79600	79600	0
563	20231228	105100	8896200	79600	79600	79600	79600	0
564	20231228	105000	8896200	79600	79600	79600	79600	0
565	20231228	104900	8896200	79600	79600	79600	79600	0
566	20231228	104800	8896200	79600	79600	79600	79600	0
567	20231228	104700	8896200	79600	79600	79600	79600	0
568	20231228	104600	8896200	79600	79600	79600	79600	0
569	20231228	104500	8896200	79600	79600	79600	79600	0
570	20231228	104400	8896200	79600	79600	79600	79600	0
571	20231228	104300	8896200	79600	79600	79600	79600	0
572	20231228	104200	8896200	79600	79600	79600	79600	0
573	20231228	104100	8896200	79600	79600	79600	79600	0
574	20231228	104000	8896200	79600	79600	79600	79600	0
575	20231228	103900	8896200	79600	79600	79600	79600	0
576	20231228	103800	8896200	79600	79600	79600	79600	0
577	20231228	103700	8896200	79600	79600	79600	79600	0
578	20231228	103600	8896200	79600	79600	79600	79600	0
579	20231228	103500	8896200	79600	79600	79600	79600	0
580	20231228	103400	8896200	79600	79600	79600	79600	0
581	20231228	103300	8896200	79600	79600	79600	79600	0
582	20231228	103200	8896200	79600	79600	79600	79600	0
583	20231228	103100	8896200	79600	79600	79600	79600	0
584	20231228	103000	8896200	79600	79600	79600	79600	0
585	20231228	102900	8896200	79600	79600	79600	79600	0
586	20231228	102800	8896200	79600	79600	79600	79600	0
587	20231228	102700	8896200	79600	79600	79600	79600	0
588	20231228	102600	8896200	79600	79600	79600	79600	0
589	20231228	102500	8896200	79600	79600	79600	79600	0
590	20231228	102400	8896200	79600	79600	79600	79600	0
591	20231228	102300	8896200	79600	79600	79600	79600	0
592	20231228	102200	8896200	79600	79600	79600	79600	0
593	20231228	102100	8896200	79600	79600	79600	79600	0
594	20231228	102000	8896200	79600	79600	79600	79600	0
595	20231228	101900	8896200	79600	79600	79600	79600	0
596	20231228	101800	8896200	79600	79600	79600	79600	0
597	20231228	101700	8896200	79600	79600	79600	79600	0
598	20231228	101600	8896200	79600	79600	79600	79600	0
599	20231228	101500	8896200	79600	79600	79600	79600	0
600	20231228	101400	8896200	79600	79600	79600	79600	0
601	20231228	101300	8896200	79600	79600	79600	79600	0
602	20231228	101200	8896200	79600	79600	79600	79600	0
603	20231228	101100	8896200	79600	79600	79600	79600	0
604	20231228	101000	8896200	79600	79600	79600	79600	0
605	20231228	100900	8896200	79600	79600	79600	79600	0
606	20231228	100800	8896200	79600	79600	79600	79600	0
607	20231228	100700	8896200	79600	79600	79600	79600	0
608	20231228	100600	8896200	79600	79600	79600	79600	0
609	20231228	100500	8896200	79600	79600	79600	79600	0
610	20231228	100400	8896200	79600	79600	79600	79600	0
611	20231228	100300	8896200	79600	79600	79600	79600	0
612	20231228	100200	8896200	79600	79600	79600	79600	0
613	20231228	100100	8896200	79600	79600	79600	79600	0
614	20231228	100000	8896200	79600	79600	79600	79600	0
615	20231228	095900	8896200	79600	79600	79600	79600	0
616	20231228	095800	8896200	79600	79600	79600	79600	0
617	20231228	095700	8896200	79600	79600	79600	79600	0
618	20231228	095600	8896200	79600	79600	79600	79600	0
619	20231228	095500	8896200	79600	79600	79600	79600	0
620	20231228	095400	8896200	79600	79600	79600	79600	0
621	20231228	095300	8896200	79600	79600	79600	79600	0
622	20231228	095200	8896200	79600	79600	79600	79600	0
623	20231228	095100	8896200	79600	79600	79600	79600	0
624	20231228	095000	8896200	79600	79600	79600	79600	0
625	20231228	094900	8896200	79600	79600	79600	79600	1
626	20231228	094800	8816600	79700	79700	79700	79700	0
627	20231228	094700	8816600	79700	79700	79700	79700	1
628	20231228	094600	8736900	79800	79800	79800	79800	0
629	20231228	094500	8736900	79800	79800	79800	79800	1
630	20231228	094400	8657100	79900	79900	79900	79900	1
631	20231228	094300	8577200	80100	80100	80100	80100	0
632	20231228	094200	8577200	80100	80100	80100	80100	0
633	20231228	094100	8577200	80100	80100	80100	80100	0
634	20231228	094000	8577200	80100	80100	80100	80100	0
635	20231228	093900	8577200	80100	80100	80100	80100	0
636	20231228	093800	8577200	80100	80100	80100	80100	0
637	20231228	093700	8577200	80100	80100	80100	80100	0
638	20231228	093600	8577200	80100	80100	80100	80100	0
639	20231228	093500	8577200	80100	80100	80100	80100	0
640	20231228	093400	8577200	80100	80100	80100	80100	0
641	20231228	093300	8577200	80100	80100	80100	80100	0
642	20231228	093200	8577200	80100	80100	80100	80100	0
643	20231228	093100	8577200	80100	80100	80100	80100	0
644	20231228	093000	8577200	80100	80100	80100	80100	0
645	20231228	092900	8577200	80100	80100	80100	80100	0
646	20231228	092800	8577200	80100	80100	80100	80100	0
647	20231228	092700	8577200	80100	80100	80100	80100	0
648	20231228	092600	8577200	80100	80100	80100	80100	0
649	20231228	092500	8577200	80100	80100	80100	80100	0
650	20231228	092400	8577200	80100	80100	80100	80100	0
651	20231228	092300	8577200	80100	80100	80100	80100	0
652	20231228	092200	8577200	80100	80100	80100	80100	0
653	20231228	092100	8577200	80100	80100	80100	80100	0
654	20231228	092000	8577200	80100	80100	80100	80100	0
655	20231228	091900	8577200	80100	80100	80100	80100	0
656	20231228	091800	8577200	80100	80100	80100	80100	0
657	20231228	091700	8577200	80100	80100	80100	80100	0
658	20231228	091600	8577200	80100	80100	80100	80100	0
659	20231228	091500	8577200	80100	80100	80100	80100	0
660	20231228	091400	8577200	80100	80100	80100	80100	0
661	20231228	091300	8577200	80100	80100	80100	80100	0
662	20231228	091200	8577200	80100	80100	80100	80100	0
663	20231228	091100	8577200	80100	80100	80100	80100	2
664	20231228	091000	8417000	80200	80200	80200	80200	0
665	20231228	090900	8417000	80200	80200	80200	80200	0
666	20231228	090800	8417000	80200	80200	80200	80200	2
667	20231228	090700	8256600	80200	80000	80200	80000	50
668	20231228	090600	4247400	79000	79000	79000	79000	0
669	20231228	090500	4247400	79000	79000	79000	79000	0
670	20231228	090400	4247400	79000	79000	79000	79000	0
671	20231228	090300	4247400	79000	79000	79000	79000	0
672	20231228	090200	4247400	79000	79800	80200	79000	51
673	20231228	090100	158800	79800	79800	79800	79800	1
674	20231228	090000	79000	79000	79000	79000	79000	1