KissMeData/134790/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	201700	15599000	27600	27600	27600	27600	12
3	20231214	201600	15599000	27600	27600	27600	27600	0
4	20231214	201500	15599000	27600	27600	27600	27600	0
5	20231214	201400	15599000	27600	27600	27600	27600	0
6	20231214	201300	15599000	27600	27600	27600	27600	0
7	20231214	201200	15599000	27600	27600	27600	27600	0
8	20231214	201100	15599000	27600	27600	27600	27600	0
9	20231214	201000	15599000	27600	27600	27600	27600	0
10	20231214	200900	15599000	27600	27600	27600	27600	0
11	20231214	200800	15599000	27600	27600	27600	27600	0
12	20231214	200700	15599000	27600	27600	27600	27600	0
13	20231214	200600	15599000	27600	27600	27600	27600	0
14	20231214	200500	15599000	27600	27600	27600	27600	0
15	20231214	200400	15599000	27600	27600	27600	27600	0
16	20231214	200300	15599000	27600	27600	27600	27600	0
17	20231214	200200	15599000	27600	27600	27600	27600	0
18	20231214	200100	15599000	27600	27600	27600	27600	0
19	20231214	200000	15599000	27600	27600	27600	27600	0
20	20231214	195900	15599000	27600	27600	27600	27600	0
21	20231214	195800	15599000	27600	27600	27600	27600	0
22	20231214	195700	15599000	27600	27600	27600	27600	0
23	20231214	195600	15599000	27600	27600	27600	27600	0
24	20231214	195500	15599000	27600	27600	27600	27600	0
25	20231214	195400	15599000	27600	27600	27600	27600	0
26	20231214	195300	15599000	27600	27600	27600	27600	0
27	20231214	195200	15599000	27600	27600	27600	27600	0
28	20231214	195100	15599000	27600	27600	27600	27600	0
29	20231214	195000	15599000	27600	27600	27600	27600	0
30	20231214	194900	15599000	27600	27600	27600	27600	0
31	20231214	194800	15599000	27600	27600	27600	27600	0
32	20231214	194700	15599000	27600	27600	27600	27600	12
33	20231214	194600	15599000	27600	27600	27600	27600	0
34	20231214	194500	15599000	27600	27600	27600	27600	0
35	20231214	194400	15599000	27600	27600	27600	27600	0
36	20231214	194300	15599000	27600	27600	27600	27600	0
37	20231214	194200	15599000	27600	27600	27600	27600	0
38	20231214	194100	15599000	27600	27600	27600	27600	0
39	20231214	194000	15599000	27600	27600	27600	27600	0
40	20231214	193900	15599000	27600	27600	27600	27600	0
41	20231214	193800	15599000	27600	27600	27600	27600	0
42	20231214	193700	15599000	27600	27600	27600	27600	0
43	20231214	193600	15599000	27600	27600	27600	27600	0
44	20231214	193500	15599000	27600	27600	27600	27600	0
45	20231214	193400	15599000	27600	27600	27600	27600	0
46	20231214	193300	15599000	27600	27600	27600	27600	0
47	20231214	193200	15599000	27600	27600	27600	27600	0
48	20231214	193100	15599000	27600	27600	27600	27600	0
49	20231214	193000	15599000	27600	27600	27600	27600	0
50	20231214	192900	15599000	27600	27600	27600	27600	0
51	20231214	192800	15599000	27600	27600	27600	27600	0
52	20231214	192700	15599000	27600	27600	27600	27600	0
53	20231214	192600	15599000	27600	27600	27600	27600	0
54	20231214	192500	15599000	27600	27600	27600	27600	0
55	20231214	192400	15599000	27600	27600	27600	27600	0
56	20231214	192300	15599000	27600	27600	27600	27600	0
57	20231214	192200	15599000	27600	27600	27600	27600	0
58	20231214	192100	15599000	27600	27600	27600	27600	0
59	20231214	192000	15599000	27600	27600	27600	27600	0
60	20231214	191900	15599000	27600	27600	27600	27600	0
61	20231214	191800	15599000	27600	27600	27600	27600	0
62	20231214	191700	15599000	27600	27600	27600	27600	12
63	20231214	191600	15599000	27600	27600	27600	27600	0
64	20231214	191500	15599000	27600	27600	27600	27600	0
65	20231214	191400	15599000	27600	27600	27600	27600	0
66	20231214	191300	15599000	27600	27600	27600	27600	0
67	20231214	191200	15599000	27600	27600	27600	27600	0
68	20231214	191100	15599000	27600	27600	27600	27600	0
69	20231214	191000	15599000	27600	27600	27600	27600	0
70	20231214	190900	15599000	27600	27600	27600	27600	0
71	20231214	190800	15599000	27600	27600	27600	27600	0
72	20231214	190700	15599000	27600	27600	27600	27600	0
73	20231214	190600	15599000	27600	27600	27600	27600	0
74	20231214	190500	15599000	27600	27600	27600	27600	0
75	20231214	190400	15599000	27600	27600	27600	27600	0
76	20231214	190300	15599000	27600	27600	27600	27600	0
77	20231214	190200	15599000	27600	27600	27600	27600	0
78	20231214	190100	15599000	27600	27600	27600	27600	0
79	20231214	190000	15599000	27600	27600	27600	27600	0
80	20231214	185900	15599000	27600	27600	27600	27600	0
81	20231214	185800	15599000	27600	27600	27600	27600	0
82	20231214	185700	15599000	27600	27600	27600	27600	0
83	20231214	185600	15599000	27600	27600	27600	27600	0
84	20231214	185500	15599000	27600	27600	27600	27600	0
85	20231214	185400	15599000	27600	27600	27600	27600	0
86	20231214	185300	15599000	27600	27600	27600	27600	0
87	20231214	185200	15599000	27600	27600	27600	27600	0
88	20231214	185100	15599000	27600	27600	27600	27600	0
89	20231214	185000	15599000	27600	27600	27600	27600	0
90	20231214	184900	15599000	27600	27600	27600	27600	0
91	20231214	184800	15599000	27600	27600	27600	27600	0
92	20231214	184700	15599000	27600	27600	27600	27600	12
93	20231214	184600	15599000	27600	27600	27600	27600	0
94	20231214	184500	15599000	27600	27600	27600	27600	0
95	20231214	184400	15599000	27600	27600	27600	27600	0
96	20231214	184300	15599000	27600	27600	27600	27600	0
97	20231214	184200	15599000	27600	27600	27600	27600	0
98	20231214	184100	15599000	27600	27600	27600	27600	0
99	20231214	184000	15599000	27600	27600	27600	27600	0
100	20231214	183900	15599000	27600	27600	27600	27600	0
101	20231214	183800	15599000	27600	27600	27600	27600	0
102	20231214	183700	15599000	27600	27600	27600	27600	0
103	20231214	183600	15599000	27600	27600	27600	27600	0
104	20231214	183500	15599000	27600	27600	27600	27600	0
105	20231214	183400	15599000	27600	27600	27600	27600	0
106	20231214	183300	15599000	27600	27600	27600	27600	0
107	20231214	183200	15599000	27600	27600	27600	27600	0
108	20231214	183100	15599000	27600	27600	27600	27600	0
109	20231214	183000	15599000	27600	27600	27600	27600	0
110	20231214	182900	15599000	27600	27600	27600	27600	0
111	20231214	182800	15599000	27600	27600	27600	27600	0
112	20231214	182700	15599000	27600	27600	27600	27600	0
113	20231214	182600	15599000	27600	27600	27600	27600	0
114	20231214	182500	15599000	27600	27600	27600	27600	0
115	20231214	182400	15599000	27600	27600	27600	27600	0
116	20231214	182300	15599000	27600	27600	27600	27600	0
117	20231214	182200	15599000	27600	27600	27600	27600	0
118	20231214	182100	15599000	27600	27600	27600	27600	0
119	20231214	182000	15599000	27600	27600	27600	27600	0
120	20231214	181900	15599000	27600	27600	27600	27600	0
121	20231214	181800	15599000	27600	27600	27600	27600	0
122	20231214	181700	15599000	27600	27600	27600	27600	12
123	20231214	181600	15599000	27600	27600	27600	27600	0
124	20231214	181500	15599000	27600	27600	27600	27600	0
125	20231214	181400	15599000	27600	27600	27600	27600	0
126	20231214	181300	15599000	27600	27600	27600	27600	0
127	20231214	181200	15599000	27600	27600	27600	27600	0
128	20231214	181100	15599000	27600	27600	27600	27600	0
129	20231214	181000	15599000	27600	27600	27600	27600	0
130	20231214	180900	15599000	27600	27600	27600	27600	0
131	20231214	180800	15599000	27600	27600	27600	27600	0
132	20231214	180700	15599000	27600	27600	27600	27600	0
133	20231214	180600	15599000	27600	27600	27600	27600	0
134	20231214	180500	15599000	27600	27600	27600	27600	0
135	20231214	180400	15599000	27600	27600	27600	27600	0
136	20231214	180300	15599000	27600	27600	27600	27600	0
137	20231214	180200	15599000	27600	27600	27600	27600	0
138	20231214	180100	15599000	27600	27600	27600	27600	0
139	20231214	180000	15599000	27600	27600	27600	27600	0
140	20231214	175900	15599000	27600	27600	27600	27600	0
141	20231214	175800	15599000	27600	27600	27600	27600	0
142	20231214	175700	15599000	27600	27600	27600	27600	0
143	20231214	175600	15599000	27600	27600	27600	27600	0
144	20231214	175500	15599000	27600	27600	27600	27600	0
145	20231214	175400	15599000	27600	27600	27600	27600	0
146	20231214	175300	15599000	27600	27600	27600	27600	0
147	20231214	175200	15599000	27600	27600	27600	27600	0
148	20231214	175100	15599000	27600	27600	27600	27600	0
149	20231214	175000	15599000	27600	27600	27600	27600	0
150	20231214	174900	15599000	27600	27600	27600	27600	0
151	20231214	174800	15599000	27600	27600	27600	27600	0
152	20231214	174700	15599000	27600	27600	27600	27600	12
153	20231214	174600	15599000	27600	27600	27600	27600	0
154	20231214	174500	15599000	27600	27600	27600	27600	0
155	20231214	174400	15599000	27600	27600	27600	27600	0
156	20231214	174300	15599000	27600	27600	27600	27600	0
157	20231214	174200	15599000	27600	27600	27600	27600	0
158	20231214	174100	15599000	27600	27600	27600	27600	0
159	20231214	174000	15599000	27600	27600	27600	27600	0
160	20231214	173900	15599000	27600	27600	27600	27600	0
161	20231214	173800	15599000	27600	27600	27600	27600	0
162	20231214	173700	15599000	27600	27600	27600	27600	0
163	20231214	173600	15599000	27600	27600	27600	27600	0
164	20231214	173500	15599000	27600	27600	27600	27600	0
165	20231214	173400	15599000	27600	27600	27600	27600	0
166	20231214	173300	15599000	27600	27600	27600	27600	0
167	20231214	173200	15599000	27600	27600	27600	27600	0
168	20231214	173100	15599000	27600	27600	27600	27600	0
169	20231214	173000	15599000	27600	27600	27600	27600	0
170	20231214	172900	15599000	27600	27600	27600	27600	0
171	20231214	172800	15599000	27600	27600	27600	27600	0
172	20231214	172700	15599000	27600	27600	27600	27600	0
173	20231214	172600	15599000	27600	27600	27600	27600	0
174	20231214	172500	15599000	27600	27600	27600	27600	0
175	20231214	172400	15599000	27600	27600	27600	27600	0
176	20231214	172300	15599000	27600	27600	27600	27600	0
177	20231214	172200	15599000	27600	27600	27600	27600	0
178	20231214	172100	15599000	27600	27600	27600	27600	0
179	20231214	172000	15599000	27600	27600	27600	27600	0
180	20231214	171900	15599000	27600	27600	27600	27600	0
181	20231214	171800	15599000	27600	27600	27600	27600	0
182	20231214	171700	15599000	27600	27600	27600	27600	12
183	20231214	171600	15599000	27600	27600	27600	27600	0
184	20231214	171500	15599000	27600	27600	27600	27600	0
185	20231214	171400	15599000	27600	27600	27600	27600	0
186	20231214	171300	15599000	27600	27600	27600	27600	0
187	20231214	171200	15599000	27600	27600	27600	27600	0
188	20231214	171100	15599000	27600	27600	27600	27600	0
189	20231214	171000	15599000	27600	27600	27600	27600	0
190	20231214	170900	15599000	27600	27600	27600	27600	0
191	20231214	170800	15599000	27600	27600	27600	27600	0
192	20231214	170700	15599000	27600	27600	27600	27600	0
193	20231214	170600	15599000	27600	27600	27600	27600	0
194	20231214	170500	15599000	27600	27600	27600	27600	0
195	20231214	170400	15599000	27600	27600	27600	27600	0
196	20231214	170300	15599000	27600	27600	27600	27600	0
197	20231214	170200	15599000	27600	27600	27600	27600	0
198	20231214	170100	15599000	27600	27600	27600	27600	0
199	20231214	170000	15599000	27600	27600	27600	27600	0
200	20231214	165900	15599000	27600	27600	27600	27600	0
201	20231214	165800	15599000	27600	27600	27600	27600	0
202	20231214	165700	15599000	27600	27600	27600	27600	0
203	20231214	165600	15599000	27600	27600	27600	27600	0
204	20231214	165500	15599000	27600	27600	27600	27600	0
205	20231214	165400	15599000	27600	27600	27600	27600	0
206	20231214	165300	15599000	27600	27600	27600	27600	0
207	20231214	165200	15599000	27600	27600	27600	27600	0
208	20231214	165100	15599000	27600	27600	27600	27600	0
209	20231214	165000	15599000	27600	27600	27600	27600	0
210	20231214	164900	15599000	27600	27600	27600	27600	0
211	20231214	164800	15599000	27600	27600	27600	27600	0
212	20231214	164700	15599000	27600	27600	27600	27600	12
213	20231214	164600	15599000	27600	27600	27600	27600	0
214	20231214	164500	15599000	27600	27600	27600	27600	0
215	20231214	164400	15599000	27600	27600	27600	27600	0
216	20231214	164300	15599000	27600	27600	27600	27600	0
217	20231214	164200	15599000	27600	27600	27600	27600	0
218	20231214	164100	15599000	27600	27600	27600	27600	0
219	20231214	164000	15599000	27600	27600	27600	27600	0
220	20231214	163900	15599000	27600	27600	27600	27600	0
221	20231214	163800	15599000	27600	27600	27600	27600	0
222	20231214	163700	15599000	27600	27600	27600	27600	0
223	20231214	163600	15599000	27600	27600	27600	27600	0
224	20231214	163500	15599000	27600	27600	27600	27600	0
225	20231214	163400	15599000	27600	27600	27600	27600	0
226	20231214	163300	15599000	27600	27600	27600	27600	0
227	20231214	163200	15599000	27600	27600	27600	27600	0
228	20231214	163100	15599000	27600	27600	27600	27600	0
229	20231214	163000	15599000	27600	27600	27600	27600	0
230	20231214	162900	15599000	27600	27600	27600	27600	0
231	20231214	162800	15599000	27600	27600	27600	27600	0
232	20231214	162700	15599000	27600	27600	27600	27600	0
233	20231214	162600	15599000	27600	27600	27600	27600	0
234	20231214	162500	15599000	27600	27600	27600	27600	0
235	20231214	162400	15599000	27600	27600	27600	27600	0
236	20231214	162300	15599000	27600	27600	27600	27600	0
237	20231214	162200	15599000	27600	27600	27600	27600	0
238	20231214	162100	15599000	27600	27600	27600	27600	0
239	20231214	162000	15599000	27600	27600	27600	27600	0
240	20231214	161900	15599000	27600	27600	27600	27600	0
241	20231214	161800	15599000	27600	27600	27600	27600	0
242	20231214	161700	15599000	27600	27600	27600	27600	12
243	20231214	161600	15599000	27600	27600	27600	27600	0
244	20231214	161500	15599000	27600	27600	27600	27600	0
245	20231214	161400	15599000	27600	27600	27600	27600	0
246	20231214	161300	15599000	27600	27600	27600	27600	0
247	20231214	161200	15599000	27600	27600	27600	27600	0
248	20231214	161100	15599000	27600	27600	27600	27600	0
249	20231214	161000	15599000	27600	27600	27600	27600	0
250	20231214	160900	15599000	27600	27600	27600	27600	0
251	20231214	160800	15599000	27600	27600	27600	27600	0
252	20231214	160700	15599000	27600	27600	27600	27600	0
253	20231214	160600	15599000	27600	27600	27600	27600	0
254	20231214	160500	15599000	27600	27600	27600	27600	0
255	20231214	160400	15599000	27600	27600	27600	27600	0
256	20231214	160300	15599000	27600	27600	27600	27600	0
257	20231214	160200	15599000	27600	27600	27600	27600	0
258	20231214	160100	15599000	27600	27600	27600	27600	0
259	20231214	160000	15599000	27600	27600	27600	27600	0
260	20231214	155900	15599000	27600	27600	27600	27600	0
261	20231214	155800	15599000	27600	27600	27600	27600	0
262	20231214	155700	15599000	27600	27600	27600	27600	0
263	20231214	155600	15599000	27600	27600	27600	27600	0
264	20231214	155500	15599000	27600	27600	27600	27600	0
265	20231214	155400	15599000	27600	27600	27600	27600	0
266	20231214	155300	15599000	27600	27600	27600	27600	0
267	20231214	155200	15599000	27600	27600	27600	27600	0
268	20231214	155100	15599000	27600	27600	27600	27600	0
269	20231214	155000	15599000	27600	27600	27600	27600	0
270	20231214	154900	15599000	27600	27600	27600	27600	0
271	20231214	154800	15599000	27600	27600	27600	27600	0
272	20231214	154700	15599000	27600	27600	27600	27600	12
273	20231214	154600	15599000	27600	27600	27600	27600	0
274	20231214	154500	15599000	27600	27600	27600	27600	0
275	20231214	154400	15599000	27600	27600	27600	27600	0
276	20231214	154300	15599000	27600	27600	27600	27600	0
277	20231214	154200	15599000	27600	27600	27600	27600	0
278	20231214	154100	15599000	27600	27600	27600	27600	0
279	20231214	154000	15599000	27600	27600	27600	27600	0
280	20231214	153900	15599000	27600	27600	27600	27600	0
281	20231214	153800	15599000	27600	27600	27600	27600	0
282	20231214	153700	15599000	27600	27600	27600	27600	0
283	20231214	153600	15599000	27600	27600	27600	27600	0
284	20231214	153500	15599000	27600	27600	27600	27600	0
285	20231214	153400	15599000	27600	27600	27600	27600	0
286	20231214	153300	15599000	27600	27600	27600	27600	0
287	20231214	153200	15599000	27600	27600	27600	27600	0
288	20231214	153100	15599000	27600	27600	27600	27600	0
289	20231214	153000	15599000	27600	27600	27600	27600	12
290	20231214	152900	15267800	27700	27700	27700	27700	0
291	20231214	152800	15267800	27700	27700	27700	27700	0
292	20231214	152700	15267800	27700	27700	27700	27700	0
293	20231214	152600	15267800	27700	27700	27700	27700	0
294	20231214	152500	15267800	27700	27700	27700	27700	0
295	20231214	152400	15267800	27700	27700	27700	27700	0
296	20231214	152300	15267800	27700	27700	27700	27700	0
297	20231214	152200	15267800	27700	27700	27700	27700	0
298	20231214	152100	15267800	27700	27700	27700	27700	0
299	20231214	152000	15267800	27700	27700	27700	27700	0
300	20231214	151900	15267800	27700	27700	27700	27700	0
301	20231214	151800	15267800	27700	27700	27700	27700	1
302	20231214	151700	15240100	27700	27700	27700	27700	1
303	20231214	151600	15212400	27700	27700	27700	27700	0
304	20231214	151500	15212400	27700	27700	27700	27700	0
305	20231214	151400	15212400	27700	27700	27700	27700	0
306	20231214	151300	15212400	27700	27700	27700	27700	1
307	20231214	151200	15184700	27700	27700	27700	27700	0
308	20231214	151100	15184700	27700	27700	27700	27700	0
309	20231214	151000	15184700	27700	27700	27700	27700	0
310	20231214	150900	15184700	27700	27700	27700	27700	0
311	20231214	150800	15184700	27700	27700	27700	27700	0
312	20231214	150700	15184700	27700	27700	27700	27700	0
313	20231214	150600	15184700	27700	27650	27700	27650	24
314	20231214	150500	14520950	27650	27650	27650	27650	0
315	20231214	150400	14520950	27650	27650	27650	27650	0
316	20231214	150300	14520950	27650	27650	27650	27650	0
317	20231214	150200	14520950	27650	27650	27650	27650	0
318	20231214	150100	14520950	27650	27650	27650	27650	0
319	20231214	150000	14520950	27650	27650	27650	27650	0
320	20231214	145900	14520950	27650	27650	27650	27650	0
321	20231214	145800	14520950	27650	27650	27650	27650	0
322	20231214	145700	14520950	27650	27650	27650	27650	0
323	20231214	145600	14520950	27650	27650	27650	27650	1
324	20231214	145500	14493300	27650	27650	27650	27650	0
325	20231214	145400	14493300	27650	27650	27650	27650	0
326	20231214	145300	14493300	27650	27650	27650	27650	0
327	20231214	145200	14493300	27650	27650	27650	27650	0
328	20231214	145100	14493300	27650	27650	27650	27650	0
329	20231214	145000	14493300	27650	27650	27650	27650	0
330	20231214	144900	14493300	27650	27650	27650	27650	0
331	20231214	144800	14493300	27650	27650	27650	27650	0
332	20231214	144700	14493300	27650	27650	27650	27650	0
333	20231214	144600	14493300	27650	27650	27650	27650	0
334	20231214	144500	14493300	27650	27650	27650	27650	0
335	20231214	144400	14493300	27650	27650	27650	27650	0
336	20231214	144300	14493300	27650	27650	27650	27650	0
337	20231214	144200	14493300	27650	27650	27650	27650	9
338	20231214	144100	14244450	27600	27600	27600	27600	0
339	20231214	144000	14244450	27600	27600	27600	27600	0
340	20231214	143900	14244450	27600	27600	27600	27600	0
341	20231214	143800	14244450	27600	27650	27650	27600	2
342	20231214	143700	14189200	27650	27650	27650	27650	0
343	20231214	143600	14189200	27650	27650	27650	27650	0
344	20231214	143500	14189200	27650	27650	27650	27650	0
345	20231214	143400	14189200	27650	27650	27650	27650	0
346	20231214	143300	14189200	27650	27650	27650	27650	0
347	20231214	143200	14189200	27650	27650	27650	27650	0
348	20231214	143100	14189200	27650	27650	27650	27650	0
349	20231214	143000	14189200	27650	27650	27650	27650	0
350	20231214	142900	14189200	27650	27650	27650	27650	0
351	20231214	142800	14189200	27650	27650	27650	27650	0
352	20231214	142700	14189200	27650	27650	27650	27650	0
353	20231214	142600	14189200	27650	27650	27650	27650	0
354	20231214	142500	14189200	27650	27650	27650	27650	0
355	20231214	142400	14189200	27650	27650	27650	27650	0
356	20231214	142300	14189200	27650	27650	27650	27650	0
357	20231214	142200	14189200	27650	27650	27650	27650	2
358	20231214	142100	14133900	27650	27650	27650	27650	0
359	20231214	142000	14133900	27650	27650	27650	27650	0
360	20231214	141900	14133900	27650	27650	27650	27650	0
361	20231214	141800	14133900	27650	27650	27650	27650	0
362	20231214	141700	14133900	27650	27650	27650	27650	1
363	20231214	141600	14106250	27450	27450	27450	27450	0
364	20231214	141500	14106250	27450	27450	27450	27450	0
365	20231214	141400	14106250	27450	27450	27450	27450	0
366	20231214	141300	14106250	27450	27450	27450	27450	0
367	20231214	141200	14106250	27450	27450	27450	27450	0
368	20231214	141100	14106250	27450	27450	27450	27450	0
369	20231214	141000	14106250	27450	27450	27450	27450	0
370	20231214	140900	14106250	27450	27450	27450	27450	0
371	20231214	140800	14106250	27450	27450	27450	27450	0
372	20231214	140700	14106250	27450	27450	27450	27450	0
373	20231214	140600	14106250	27450	27450	27450	27450	0
374	20231214	140500	14106250	27450	27450	27450	27450	0
375	20231214	140400	14106250	27450	27450	27450	27450	0
376	20231214	140300	14106250	27450	27650	27650	27450	72
377	20231214	140200	12127600	27550	27550	27550	27550	0
378	20231214	140100	12127600	27550	27550	27550	27550	0
379	20231214	140000	12127600	27550	27550	27550	27550	0
380	20231214	135900	12127600	27550	27550	27550	27550	0
381	20231214	135800	12127600	27550	27550	27550	27550	0
382	20231214	135700	12127600	27550	27550	27550	27550	0
383	20231214	135600	12127600	27550	27550	27550	27550	0
384	20231214	135500	12127600	27550	27550	27550	27550	0
385	20231214	135400	12127600	27550	27550	27550	27550	0
386	20231214	135300	12127600	27550	27550	27550	27550	0
387	20231214	135200	12127600	27550	27550	27550	27550	0
388	20231214	135100	12127600	27550	27550	27550	27550	0
389	20231214	135000	12127600	27550	27550	27550	27550	0
390	20231214	134900	12127600	27550	27550	27550	27550	0
391	20231214	134800	12127600	27550	27550	27550	27550	0
392	20231214	134700	12127600	27550	27550	27550	27550	0
393	20231214	134600	12127600	27550	27550	27550	27550	0
394	20231214	134500	12127600	27550	27550	27550	27550	0
395	20231214	134400	12127600	27550	27550	27550	27550	0
396	20231214	134300	12127600	27550	27550	27550	27550	0
397	20231214	134200	12127600	27550	27550	27550	27550	0
398	20231214	134100	12127600	27550	27550	27550	27550	0
399	20231214	134000	12127600	27550	27550	27550	27550	0
400	20231214	133900	12127600	27550	27550	27550	27550	0
401	20231214	133800	12127600	27550	27550	27550	27550	0
402	20231214	133700	12127600	27550	27550	27550	27550	0
403	20231214	133600	12127600	27550	27550	27550	27550	0
404	20231214	133500	12127600	27550	27550	27550	27550	0
405	20231214	133400	12127600	27550	27550	27550	27550	0
406	20231214	133300	12127600	27550	27550	27550	27550	0
407	20231214	133200	12127600	27550	27550	27550	27550	0
408	20231214	133100	12127600	27550	27550	27550	27550	0
409	20231214	133000	12127600	27550	27550	27550	27550	0
410	20231214	132900	12127600	27550	27550	27550	27550	0
411	20231214	132800	12127600	27550	27550	27550	27550	0
412	20231214	132700	12127600	27550	27550	27550	27550	0
413	20231214	132600	12127600	27550	27550	27550	27550	0
414	20231214	132500	12127600	27550	27550	27550	27550	0
415	20231214	132400	12127600	27550	27550	27550	27550	0
416	20231214	132300	12127600	27550	27550	27550	27550	30
417	20231214	132200	11301100	27500	27500	27500	27500	0
418	20231214	132100	11301100	27500	27500	27500	27500	0
419	20231214	132000	11301100	27500	27500	27500	27500	0
420	20231214	131900	11301100	27500	27500	27500	27500	0
421	20231214	131800	11301100	27500	27500	27500	27500	0
422	20231214	131700	11301100	27500	27500	27500	27500	0
423	20231214	131600	11301100	27500	27500	27500	27500	0
424	20231214	131500	11301100	27500	27500	27500	27500	0
425	20231214	131400	11301100	27500	27500	27500	27500	0
426	20231214	131300	11301100	27500	27500	27500	27500	0
427	20231214	131200	11301100	27500	27500	27500	27500	0
428	20231214	131100	11301100	27500	27500	27500	27500	0
429	20231214	131000	11301100	27500	27500	27500	27500	0
430	20231214	130900	11301100	27500	27500	27500	27500	0
431	20231214	130800	11301100	27500	27500	27500	27500	0
432	20231214	130700	11301100	27500	27500	27500	27500	0
433	20231214	130600	11301100	27500	27500	27500	27500	0
434	20231214	130500	11301100	27500	27500	27500	27500	0
435	20231214	130400	11301100	27500	27500	27500	27500	0
436	20231214	130300	11301100	27500	27500	27500	27500	0
437	20231214	130200	11301100	27500	27500	27500	27500	0
438	20231214	130100	11301100	27500	27500	27500	27500	0
439	20231214	130000	11301100	27500	27500	27500	27500	0
440	20231214	125900	11301100	27500	27500	27500	27500	0
441	20231214	125800	11301100	27500	27500	27500	27500	0
442	20231214	125700	11301100	27500	27500	27500	27500	0
443	20231214	125600	11301100	27500	27500	27500	27500	0
444	20231214	125500	11301100	27500	27500	27500	27500	0
445	20231214	125400	11301100	27500	27500	27500	27500	0
446	20231214	125300	11301100	27500	27500	27500	27500	0
447	20231214	125200	11301100	27500	27500	27500	27500	0
448	20231214	125100	11301100	27500	27500	27500	27500	0
449	20231214	125000	11301100	27500	27500	27500	27500	0
450	20231214	124900	11301100	27500	27500	27500	27500	0
451	20231214	124800	11301100	27500	27500	27500	27500	0
452	20231214	124700	11301100	27500	27500	27500	27500	0
453	20231214	124600	11301100	27500	27500	27500	27500	3
454	20231214	124500	11218600	27500	27500	27500	27500	0
455	20231214	124400	11218600	27500	27500	27500	27500	97
456	20231214	124300	8551100	27550	27550	27550	27550	0
457	20231214	124200	8551100	27550	27550	27550	27550	80
458	20231214	124100	6347100	27700	27700	27700	27700	0
459	20231214	124000	6347100	27700	27700	27700	27700	0
460	20231214	123900	6347100	27700	27700	27700	27700	0
461	20231214	123800	6347100	27700	27700	27700	27700	0
462	20231214	123700	6347100	27700	27700	27700	27700	0
463	20231214	123600	6347100	27700	27700	27700	27700	0
464	20231214	123500	6347100	27700	27700	27700	27700	0
465	20231214	123400	6347100	27700	27700	27700	27700	0
466	20231214	123300	6347100	27700	27700	27700	27700	0
467	20231214	123200	6347100	27700	27700	27700	27700	0
468	20231214	123100	6347100	27700	27700	27700	27700	0
469	20231214	123000	6347100	27700	27700	27700	27700	0
470	20231214	122900	6347100	27700	27700	27700	27700	0
471	20231214	122800	6347100	27700	27700	27700	27700	0
472	20231214	122700	6347100	27700	27700	27700	27700	0
473	20231214	122600	6347100	27700	27700	27700	27700	0
474	20231214	122500	6347100	27700	27700	27700	27700	0
475	20231214	122400	6347100	27700	27700	27700	27700	0
476	20231214	122300	6347100	27700	27700	27700	27700	0
477	20231214	122200	6347100	27700	27700	27700	27700	0
478	20231214	122100	6347100	27700	27700	27700	27700	0
479	20231214	122000	6347100	27700	27700	27700	27700	4
480	20231214	121900	6236300	27550	27550	27550	27550	0
481	20231214	121800	6236300	27550	27550	27550	27550	0
482	20231214	121700	6236300	27550	27550	27550	27550	0
483	20231214	121600	6236300	27550	27550	27550	27550	0
484	20231214	121500	6236300	27550	27550	27550	27550	0
485	20231214	121400	6236300	27550	27550	27550	27550	0
486	20231214	121300	6236300	27550	27550	27550	27550	0
487	20231214	121200	6236300	27550	27550	27550	27550	0
488	20231214	121100	6236300	27550	27550	27550	27550	0
489	20231214	121000	6236300	27550	27550	27550	27550	0
490	20231214	120900	6236300	27550	27550	27550	27550	0
491	20231214	120800	6236300	27550	27550	27550	27550	0
492	20231214	120700	6236300	27550	27550	27550	27550	0
493	20231214	120600	6236300	27550	27550	27550	27550	0
494	20231214	120500	6236300	27550	27550	27550	27550	0
495	20231214	120400	6236300	27550	27550	27550	27550	0
496	20231214	120300	6236300	27550	27550	27550	27550	0
497	20231214	120200	6236300	27550	27550	27550	27550	0
498	20231214	120100	6236300	27550	27550	27550	27550	0
499	20231214	120000	6236300	27550	27550	27550	27550	0
500	20231214	115900	6236300	27550	27550	27550	27550	0
501	20231214	115800	6236300	27550	27550	27550	27550	0
502	20231214	115700	6236300	27550	27550	27550	27550	0
503	20231214	115600	6236300	27550	27550	27550	27550	0
504	20231214	115500	6236300	27550	27550	27550	27550	0
505	20231214	115400	6236300	27550	27550	27550	27550	0
506	20231214	115300	6236300	27550	27550	27550	27550	0
507	20231214	115200	6236300	27550	27550	27550	27550	0
508	20231214	115100	6236300	27550	27550	27550	27550	0
509	20231214	115000	6236300	27550	27550	27550	27550	0
510	20231214	114900	6236300	27550	27550	27550	27550	0
511	20231214	114800	6236300	27550	27550	27550	27550	0
512	20231214	114700	6236300	27550	27550	27550	27550	0
513	20231214	114600	6236300	27550	27550	27550	27550	0
514	20231214	114500	6236300	27550	27550	27550	27550	0
515	20231214	114400	6236300	27550	27550	27550	27550	0
516	20231214	114300	6236300	27550	27600	27600	27550	7
517	20231214	114200	6043250	27550	27550	27550	27550	0
518	20231214	114100	6043250	27550	27550	27550	27550	0
519	20231214	114000	6043250	27550	27550	27550	27550	0
520	20231214	113900	6043250	27550	27550	27550	27550	0
521	20231214	113800	6043250	27550	27550	27550	27550	0
522	20231214	113700	6043250	27550	27550	27550	27550	0
523	20231214	113600	6043250	27550	27550	27550	27550	0
524	20231214	113500	6043250	27550	27550	27550	27550	0
525	20231214	113400	6043250	27550	27550	27550	27550	0
526	20231214	113300	6043250	27550	27650	27650	27550	8
527	20231214	113200	5822450	27700	27700	27700	27700	0
528	20231214	113100	5822450	27700	27700	27700	27700	0
529	20231214	113000	5822450	27700	27700	27700	27700	0
530	20231214	112900	5822450	27700	27700	27700	27700	0
531	20231214	112800	5822450	27700	27700	27700	27700	0
532	20231214	112700	5822450	27700	27700	27700	27700	0
533	20231214	112600	5822450	27700	27700	27700	27700	0
534	20231214	112500	5822450	27700	27700	27700	27700	0
535	20231214	112400	5822450	27700	27700	27700	27700	0
536	20231214	112300	5822450	27700	27700	27700	27700	0
537	20231214	112200	5822450	27700	27700	27700	27700	0
538	20231214	112100	5822450	27700	27700	27700	27700	0
539	20231214	112000	5822450	27700	27700	27700	27700	0
540	20231214	111900	5822450	27700	27700	27700	27700	0
541	20231214	111800	5822450	27700	27700	27700	27700	0
542	20231214	111700	5822450	27700	27700	27700	27700	0
543	20231214	111600	5822450	27700	27700	27700	27700	0
544	20231214	111500	5822450	27700	27700	27700	27700	1
545	20231214	111400	5794750	27650	27650	27650	27650	0
546	20231214	111300	5794750	27650	27650	27650	27650	0
547	20231214	111200	5794750	27650	27650	27650	27650	0
548	20231214	111100	5794750	27650	27650	27650	27650	0
549	20231214	111000	5794750	27650	27650	27650	27650	0
550	20231214	110900	5794750	27650	27650	27650	27650	0
551	20231214	110800	5794750	27650	27650	27650	27650	0
552	20231214	110700	5794750	27650	27650	27650	27650	0
553	20231214	110600	5794750	27650	27650	27650	27650	0
554	20231214	110500	5794750	27650	27650	27650	27650	0
555	20231214	110400	5794750	27650	27650	27650	27650	0
556	20231214	110300	5794750	27650	27650	27650	27650	0
557	20231214	110200	5794750	27650	27650	27650	27650	0
558	20231214	110100	5794750	27650	27650	27650	27650	0
559	20231214	110000	5794750	27650	27650	27650	27650	0
560	20231214	105900	5794750	27650	27650	27650	27650	0
561	20231214	105800	5794750	27650	27650	27650	27650	0
562	20231214	105700	5794750	27650	27650	27650	27650	0
563	20231214	105600	5794750	27650	27650	27650	27650	0
564	20231214	105500	5794750	27650	27650	27650	27650	0
565	20231214	105400	5794750	27650	27650	27650	27650	0
566	20231214	105300	5794750	27650	27650	27650	27650	0
567	20231214	105200	5794750	27650	27650	27650	27650	0
568	20231214	105100	5794750	27650	27650	27650	27650	0
569	20231214	105000	5794750	27650	27650	27650	27650	0
570	20231214	104900	5794750	27650	27650	27650	27650	0
571	20231214	104800	5794750	27650	27650	27650	27650	0
572	20231214	104700	5794750	27650	27650	27650	27650	0
573	20231214	104600	5794750	27650	27650	27650	27650	0
574	20231214	104500	5794750	27650	27650	27650	27650	0
575	20231214	104400	5794750	27650	27650	27650	27650	0
576	20231214	104300	5794750	27650	27650	27650	27650	0
577	20231214	104200	5794750	27650	27650	27650	27650	0
578	20231214	104100	5794750	27650	27650	27650	27650	0
579	20231214	104000	5794750	27650	27650	27650	27650	0
580	20231214	103900	5794750	27650	27650	27650	27650	0
581	20231214	103800	5794750	27650	27650	27650	27650	0
582	20231214	103700	5794750	27650	27650	27650	27650	0
583	20231214	103600	5794750	27650	27650	27650	27650	0
584	20231214	103500	5794750	27650	27650	27650	27650	0
585	20231214	103400	5794750	27650	27650	27650	27650	1
586	20231214	103300	5767100	27550	27600	27600	27550	17
587	20231214	103200	5298700	27550	27550	27550	27550	0
588	20231214	103100	5298700	27550	27550	27550	27550	0
589	20231214	103000	5298700	27550	27550	27550	27550	0
590	20231214	102900	5298700	27550	27550	27550	27550	0
591	20231214	102800	5298700	27550	27550	27550	27550	0
592	20231214	102700	5298700	27550	27550	27550	27550	0
593	20231214	102600	5298700	27550	27550	27550	27550	20
594	20231214	102500	4747700	27600	27600	27600	27600	0
595	20231214	102400	4747700	27600	27600	27600	27600	1
596	20231214	102300	4720100	27550	27550	27550	27550	0
597	20231214	102200	4720100	27550	27550	27550	27550	0
598	20231214	102100	4720100	27550	27550	27550	27550	0
599	20231214	102000	4720100	27550	27550	27550	27550	0
600	20231214	101900	4720100	27550	27550	27550	27550	0
601	20231214	101800	4720100	27550	27550	27550	27550	0
602	20231214	101700	4720100	27550	27550	27550	27550	0
603	20231214	101600	4720100	27550	27550	27550	27550	0
604	20231214	101500	4720100	27550	27550	27550	27550	0
605	20231214	101400	4720100	27550	27550	27550	27550	0
606	20231214	101300	4720100	27550	27550	27550	27550	0
607	20231214	101200	4720100	27550	27550	27550	27550	0
608	20231214	101100	4720100	27550	27550	27550	27550	0
609	20231214	101000	4720100	27550	27550	27550	27550	0
610	20231214	100900	4720100	27550	27550	27550	27550	0
611	20231214	100800	4720100	27550	27550	27550	27550	0
612	20231214	100700	4720100	27550	27550	27550	27550	0
613	20231214	100600	4720100	27550	27550	27550	27550	0
614	20231214	100500	4720100	27550	27550	27550	27550	0
615	20231214	100400	4720100	27550	27550	27550	27550	0
616	20231214	100300	4720100	27550	27550	27550	27550	0
617	20231214	100200	4720100	27550	27600	27600	27550	12
618	20231214	100100	4389300	27650	27650	27650	27650	0
619	20231214	100000	4389300	27650	27650	27650	27650	5
620	20231214	095900	4251050	27650	27650	27650	27650	0
621	20231214	095800	4251050	27650	27650	27650	27650	0
622	20231214	095700	4251050	27650	27650	27650	27650	0
623	20231214	095600	4251050	27650	27650	27650	27650	1
624	20231214	095500	4223400	27600	27600	27600	27600	0
625	20231214	095400	4223400	27600	27600	27600	27600	0
626	20231214	095300	4223400	27600	27600	27600	27600	2
627	20231214	095200	4168200	27650	27650	27650	27650	0
628	20231214	095100	4168200	27650	27650	27650	27650	1
629	20231214	095000	4140550	27550	27550	27550	27550	0
630	20231214	094900	4140550	27550	27550	27550	27550	0
631	20231214	094800	4140550	27550	27550	27550	27550	0
632	20231214	094700	4140550	27550	27550	27550	27550	0
633	20231214	094600	4140550	27550	27550	27550	27550	0
634	20231214	094500	4140550	27550	27550	27550	27550	0
635	20231214	094400	4140550	27550	27550	27550	27550	0
636	20231214	094300	4140550	27550	27550	27550	27550	0
637	20231214	094200	4140550	27550	27550	27550	27550	0
638	20231214	094100	4140550	27550	27550	27550	27550	39
639	20231214	094000	3066100	27600	27600	27600	27600	0
640	20231214	093900	3066100	27600	27600	27600	27600	0
641	20231214	093800	3066100	27600	27600	27600	27600	1
642	20231214	093700	3038500	27600	27600	27600	27600	1
643	20231214	093600	3010900	27600	27600	27600	27600	3
644	20231214	093500	2928100	27650	27650	27650	27650	0
645	20231214	093400	2928100	27650	27650	27650	27650	2
646	20231214	093300	2872800	27700	27700	27700	27700	0
647	20231214	093200	2872800	27700	27700	27700	27700	0
648	20231214	093100	2872800	27700	27700	27700	27700	0
649	20231214	093000	2872800	27700	27650	27700	27650	3
650	20231214	092900	2789750	27550	27550	27550	27550	2
651	20231214	092800	2734650	27550	27650	27650	27550	50
652	20231214	092700	1356350	27850	27850	27850	27850	0
653	20231214	092600	1356350	27850	27850	27850	27850	0
654	20231214	092500	1356350	27850	27850	27850	27850	0
655	20231214	092400	1356350	27850	27850	27850	27850	1
656	20231214	092300	1328500	27850	27850	27850	27850	0
657	20231214	092200	1328500	27850	27850	27850	27850	0
658	20231214	092100	1328500	27850	27850	27850	27850	0
659	20231214	092000	1328500	27850	27850	27850	27850	0
660	20231214	091900	1328500	27850	27850	27850	27850	1
661	20231214	091800	1300650	27500	27500	27500	27500	0
662	20231214	091700	1300650	27500	27500	27500	27500	0
663	20231214	091600	1300650	27500	27500	27500	27500	0
664	20231214	091500	1300650	27500	27500	27500	27500	0
665	20231214	091400	1300650	27500	27500	27500	27500	0
666	20231214	091300	1300650	27500	27500	27500	27500	0
667	20231214	091200	1300650	27500	27850	27850	27500	41
668	20231214	091100	167100	27850	27850	27850	27850	0
669	20231214	091000	167100	27850	27850	27850	27850	0
670	20231214	090900	167100	27850	27850	27850	27850	0
671	20231214	090800	167100	27850	27850	27850	27850	0
672	20231214	090700	167100	27850	27850	27850	27850	0
673	20231214	090600	167100	27850	27850	27850	27850	3
674	20231214	090500	83550	27850	27850	27850	27850	0
675	20231214	090400	83550	27850	27850	27850	27850	0
676	20231214	090300	83550	27850	27850	27850	27850	0
677	20231214	090200	83550	27850	27850	27850	27850	0
678	20231214	090100	83550	27850	27850	27850	27850	0
679	20231214	090000	83550	27850	27850	27850	27850	3