KissMeData/134790/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	201600	22432900	27600	27600	27600	27600	2
3	20231207	201500	22432900	27600	27600	27600	27600	0
4	20231207	201400	22432900	27600	27600	27600	27600	0
5	20231207	201300	22432900	27600	27600	27600	27600	0
6	20231207	201200	22432900	27600	27600	27600	27600	0
7	20231207	201100	22432900	27600	27600	27600	27600	0
8	20231207	201000	22432900	27600	27600	27600	27600	0
9	20231207	200900	22432900	27600	27600	27600	27600	0
10	20231207	200800	22432900	27600	27600	27600	27600	0
11	20231207	200700	22432900	27600	27600	27600	27600	0
12	20231207	200600	22432900	27600	27600	27600	27600	0
13	20231207	200500	22432900	27600	27600	27600	27600	0
14	20231207	200400	22432900	27600	27600	27600	27600	0
15	20231207	200300	22432900	27600	27600	27600	27600	0
16	20231207	200200	22432900	27600	27600	27600	27600	0
17	20231207	200100	22432900	27600	27600	27600	27600	0
18	20231207	200000	22432900	27600	27600	27600	27600	0
19	20231207	195900	22432900	27600	27600	27600	27600	0
20	20231207	195800	22432900	27600	27600	27600	27600	0
21	20231207	195700	22432900	27600	27600	27600	27600	0
22	20231207	195600	22432900	27600	27600	27600	27600	0
23	20231207	195500	22432900	27600	27600	27600	27600	0
24	20231207	195400	22432900	27600	27600	27600	27600	0
25	20231207	195300	22432900	27600	27600	27600	27600	0
26	20231207	195200	22432900	27600	27600	27600	27600	0
27	20231207	195100	22432900	27600	27600	27600	27600	0
28	20231207	195000	22432900	27600	27600	27600	27600	0
29	20231207	194900	22432900	27600	27600	27600	27600	0
30	20231207	194800	22432900	27600	27600	27600	27600	0
31	20231207	194700	22432900	27600	27600	27600	27600	0
32	20231207	194600	22432900	27600	27600	27600	27600	2
33	20231207	194500	22432900	27600	27600	27600	27600	0
34	20231207	194400	22432900	27600	27600	27600	27600	0
35	20231207	194300	22432900	27600	27600	27600	27600	0
36	20231207	194200	22432900	27600	27600	27600	27600	0
37	20231207	194100	22432900	27600	27600	27600	27600	0
38	20231207	194000	22432900	27600	27600	27600	27600	0
39	20231207	193900	22432900	27600	27600	27600	27600	0
40	20231207	193800	22432900	27600	27600	27600	27600	0
41	20231207	193700	22432900	27600	27600	27600	27600	0
42	20231207	193600	22432900	27600	27600	27600	27600	0
43	20231207	193500	22432900	27600	27600	27600	27600	0
44	20231207	193400	22432900	27600	27600	27600	27600	0
45	20231207	193300	22432900	27600	27600	27600	27600	0
46	20231207	193200	22432900	27600	27600	27600	27600	0
47	20231207	193100	22432900	27600	27600	27600	27600	0
48	20231207	193000	22432900	27600	27600	27600	27600	0
49	20231207	192900	22432900	27600	27600	27600	27600	0
50	20231207	192800	22432900	27600	27600	27600	27600	0
51	20231207	192700	22432900	27600	27600	27600	27600	0
52	20231207	192600	22432900	27600	27600	27600	27600	0
53	20231207	192500	22432900	27600	27600	27600	27600	0
54	20231207	192400	22432900	27600	27600	27600	27600	0
55	20231207	192300	22432900	27600	27600	27600	27600	0
56	20231207	192200	22432900	27600	27600	27600	27600	0
57	20231207	192100	22432900	27600	27600	27600	27600	0
58	20231207	192000	22432900	27600	27600	27600	27600	0
59	20231207	191900	22432900	27600	27600	27600	27600	0
60	20231207	191800	22432900	27600	27600	27600	27600	0
61	20231207	191700	22432900	27600	27600	27600	27600	0
62	20231207	191600	22432900	27600	27600	27600	27600	2
63	20231207	191500	22432900	27600	27600	27600	27600	0
64	20231207	191400	22432900	27600	27600	27600	27600	0
65	20231207	191300	22432900	27600	27600	27600	27600	0
66	20231207	191200	22432900	27600	27600	27600	27600	0
67	20231207	191100	22432900	27600	27600	27600	27600	0
68	20231207	191000	22432900	27600	27600	27600	27600	0
69	20231207	190900	22432900	27600	27600	27600	27600	0
70	20231207	190800	22432900	27600	27600	27600	27600	0
71	20231207	190700	22432900	27600	27600	27600	27600	0
72	20231207	190600	22432900	27600	27600	27600	27600	0
73	20231207	190500	22432900	27600	27600	27600	27600	0
74	20231207	190400	22432900	27600	27600	27600	27600	0
75	20231207	190300	22432900	27600	27600	27600	27600	0
76	20231207	190200	22432900	27600	27600	27600	27600	0
77	20231207	190100	22432900	27600	27600	27600	27600	0
78	20231207	190000	22432900	27600	27600	27600	27600	0
79	20231207	185900	22432900	27600	27600	27600	27600	0
80	20231207	185800	22432900	27600	27600	27600	27600	0
81	20231207	185700	22432900	27600	27600	27600	27600	0
82	20231207	185600	22432900	27600	27600	27600	27600	0
83	20231207	185500	22432900	27600	27600	27600	27600	0
84	20231207	185400	22432900	27600	27600	27600	27600	0
85	20231207	185300	22432900	27600	27600	27600	27600	0
86	20231207	185200	22432900	27600	27600	27600	27600	0
87	20231207	185100	22432900	27600	27600	27600	27600	0
88	20231207	185000	22432900	27600	27600	27600	27600	0
89	20231207	184900	22432900	27600	27600	27600	27600	0
90	20231207	184800	22432900	27600	27600	27600	27600	0
91	20231207	184700	22432900	27600	27600	27600	27600	0
92	20231207	184600	22432900	27600	27600	27600	27600	2
93	20231207	184500	22432900	27600	27600	27600	27600	0
94	20231207	184400	22432900	27600	27600	27600	27600	0
95	20231207	184300	22432900	27600	27600	27600	27600	0
96	20231207	184200	22432900	27600	27600	27600	27600	0
97	20231207	184100	22432900	27600	27600	27600	27600	0
98	20231207	184000	22432900	27600	27600	27600	27600	0
99	20231207	183900	22432900	27600	27600	27600	27600	0
100	20231207	183800	22432900	27600	27600	27600	27600	0
101	20231207	183700	22432900	27600	27600	27600	27600	0
102	20231207	183600	22432900	27600	27600	27600	27600	0
103	20231207	183500	22432900	27600	27600	27600	27600	0
104	20231207	183400	22432900	27600	27600	27600	27600	0
105	20231207	183300	22432900	27600	27600	27600	27600	0
106	20231207	183200	22432900	27600	27600	27600	27600	0
107	20231207	183100	22432900	27600	27600	27600	27600	0
108	20231207	183000	22432900	27600	27600	27600	27600	0
109	20231207	182900	22432900	27600	27600	27600	27600	0
110	20231207	182800	22432900	27600	27600	27600	27600	0
111	20231207	182700	22432900	27600	27600	27600	27600	0
112	20231207	182600	22432900	27600	27600	27600	27600	0
113	20231207	182500	22432900	27600	27600	27600	27600	0
114	20231207	182400	22432900	27600	27600	27600	27600	0
115	20231207	182300	22432900	27600	27600	27600	27600	0
116	20231207	182200	22432900	27600	27600	27600	27600	0
117	20231207	182100	22432900	27600	27600	27600	27600	0
118	20231207	182000	22432900	27600	27600	27600	27600	0
119	20231207	181900	22432900	27600	27600	27600	27600	0
120	20231207	181800	22432900	27600	27600	27600	27600	0
121	20231207	181700	22432900	27600	27600	27600	27600	0
122	20231207	181600	22432900	27600	27600	27600	27600	2
123	20231207	181500	22432900	27600	27600	27600	27600	0
124	20231207	181400	22432900	27600	27600	27600	27600	0
125	20231207	181300	22432900	27600	27600	27600	27600	0
126	20231207	181200	22432900	27600	27600	27600	27600	0
127	20231207	181100	22432900	27600	27600	27600	27600	0
128	20231207	181000	22432900	27600	27600	27600	27600	0
129	20231207	180900	22432900	27600	27600	27600	27600	0
130	20231207	180800	22432900	27600	27600	27600	27600	0
131	20231207	180700	22432900	27600	27600	27600	27600	0
132	20231207	180600	22432900	27600	27600	27600	27600	0
133	20231207	180500	22432900	27600	27600	27600	27600	0
134	20231207	180400	22432900	27600	27600	27600	27600	0
135	20231207	180300	22432900	27600	27600	27600	27600	0
136	20231207	180200	22432900	27600	27600	27600	27600	0
137	20231207	180100	22432900	27600	27600	27600	27600	0
138	20231207	180000	22432900	27600	27600	27600	27600	0
139	20231207	175900	22432900	27600	27600	27600	27600	0
140	20231207	175800	22432900	27600	27600	27600	27600	0
141	20231207	175700	22432900	27600	27600	27600	27600	0
142	20231207	175600	22432900	27600	27600	27600	27600	0
143	20231207	175500	22432900	27600	27600	27600	27600	0
144	20231207	175400	22432900	27600	27600	27600	27600	0
145	20231207	175300	22432900	27600	27600	27600	27600	0
146	20231207	175200	22432900	27600	27600	27600	27600	0
147	20231207	175100	22432900	27600	27600	27600	27600	0
148	20231207	175000	22432900	27600	27600	27600	27600	0
149	20231207	174900	22432900	27600	27600	27600	27600	0
150	20231207	174800	22432900	27600	27600	27600	27600	0
151	20231207	174700	22432900	27600	27600	27600	27600	0
152	20231207	174600	22432900	27600	27600	27600	27600	2
153	20231207	174500	22432900	27600	27600	27600	27600	0
154	20231207	174400	22432900	27600	27600	27600	27600	0
155	20231207	174300	22432900	27600	27600	27600	27600	0
156	20231207	174200	22432900	27600	27600	27600	27600	0
157	20231207	174100	22432900	27600	27600	27600	27600	0
158	20231207	174000	22432900	27600	27600	27600	27600	0
159	20231207	173900	22432900	27600	27600	27600	27600	0
160	20231207	173800	22432900	27600	27600	27600	27600	0
161	20231207	173700	22432900	27600	27600	27600	27600	0
162	20231207	173600	22432900	27600	27600	27600	27600	0
163	20231207	173500	22432900	27600	27600	27600	27600	0
164	20231207	173400	22432900	27600	27600	27600	27600	0
165	20231207	173300	22432900	27600	27600	27600	27600	0
166	20231207	173200	22432900	27600	27600	27600	27600	0
167	20231207	173100	22432900	27600	27600	27600	27600	0
168	20231207	173000	22432900	27600	27600	27600	27600	0
169	20231207	172900	22432900	27600	27600	27600	27600	0
170	20231207	172800	22432900	27600	27600	27600	27600	0
171	20231207	172700	22432900	27600	27600	27600	27600	0
172	20231207	172600	22432900	27600	27600	27600	27600	0
173	20231207	172500	22432900	27600	27600	27600	27600	0
174	20231207	172400	22432900	27600	27600	27600	27600	0
175	20231207	172300	22432900	27600	27600	27600	27600	0
176	20231207	172200	22432900	27600	27600	27600	27600	0
177	20231207	172100	22432900	27600	27600	27600	27600	0
178	20231207	172000	22432900	27600	27600	27600	27600	0
179	20231207	171900	22432900	27600	27600	27600	27600	0
180	20231207	171800	22432900	27600	27600	27600	27600	0
181	20231207	171700	22432900	27600	27600	27600	27600	0
182	20231207	171600	22432900	27600	27600	27600	27600	2
183	20231207	171500	22432900	27600	27600	27600	27600	0
184	20231207	171400	22432900	27600	27600	27600	27600	0
185	20231207	171300	22432900	27600	27600	27600	27600	0
186	20231207	171200	22432900	27600	27600	27600	27600	0
187	20231207	171100	22432900	27600	27600	27600	27600	0
188	20231207	171000	22432900	27600	27600	27600	27600	0
189	20231207	170900	22432900	27600	27600	27600	27600	0
190	20231207	170800	22432900	27600	27600	27600	27600	0
191	20231207	170700	22432900	27600	27600	27600	27600	0
192	20231207	170600	22432900	27600	27600	27600	27600	0
193	20231207	170500	22432900	27600	27600	27600	27600	0
194	20231207	170400	22432900	27600	27600	27600	27600	0
195	20231207	170300	22432900	27600	27600	27600	27600	0
196	20231207	170200	22432900	27600	27600	27600	27600	0
197	20231207	170100	22432900	27600	27600	27600	27600	0
198	20231207	170000	22432900	27600	27600	27600	27600	0
199	20231207	165900	22432900	27600	27600	27600	27600	0
200	20231207	165800	22432900	27600	27600	27600	27600	0
201	20231207	165700	22432900	27600	27600	27600	27600	0
202	20231207	165600	22432900	27600	27600	27600	27600	0
203	20231207	165500	22432900	27600	27600	27600	27600	0
204	20231207	165400	22432900	27600	27600	27600	27600	0
205	20231207	165300	22432900	27600	27600	27600	27600	0
206	20231207	165200	22432900	27600	27600	27600	27600	0
207	20231207	165100	22432900	27600	27600	27600	27600	0
208	20231207	165000	22432900	27600	27600	27600	27600	0
209	20231207	164900	22432900	27600	27600	27600	27600	0
210	20231207	164800	22432900	27600	27600	27600	27600	0
211	20231207	164700	22432900	27600	27600	27600	27600	0
212	20231207	164600	22432900	27600	27600	27600	27600	2
213	20231207	164500	22432900	27600	27600	27600	27600	0
214	20231207	164400	22432900	27600	27600	27600	27600	0
215	20231207	164300	22432900	27600	27600	27600	27600	0
216	20231207	164200	22432900	27600	27600	27600	27600	0
217	20231207	164100	22432900	27600	27600	27600	27600	0
218	20231207	164000	22432900	27600	27600	27600	27600	0
219	20231207	163900	22432900	27600	27600	27600	27600	0
220	20231207	163800	22432900	27600	27600	27600	27600	0
221	20231207	163700	22432900	27600	27600	27600	27600	0
222	20231207	163600	22432900	27600	27600	27600	27600	0
223	20231207	163500	22432900	27600	27600	27600	27600	0
224	20231207	163400	22432900	27600	27600	27600	27600	0
225	20231207	163300	22432900	27600	27600	27600	27600	0
226	20231207	163200	22432900	27600	27600	27600	27600	0
227	20231207	163100	22432900	27600	27600	27600	27600	0
228	20231207	163000	22432900	27600	27600	27600	27600	0
229	20231207	162900	22432900	27600	27600	27600	27600	0
230	20231207	162800	22432900	27600	27600	27600	27600	0
231	20231207	162700	22432900	27600	27600	27600	27600	0
232	20231207	162600	22432900	27600	27600	27600	27600	0
233	20231207	162500	22432900	27600	27600	27600	27600	0
234	20231207	162400	22432900	27600	27600	27600	27600	0
235	20231207	162300	22432900	27600	27600	27600	27600	0
236	20231207	162200	22432900	27600	27600	27600	27600	0
237	20231207	162100	22432900	27600	27600	27600	27600	0
238	20231207	162000	22432900	27600	27600	27600	27600	0
239	20231207	161900	22432900	27600	27600	27600	27600	0
240	20231207	161800	22432900	27600	27600	27600	27600	0
241	20231207	161700	22432900	27600	27600	27600	27600	0
242	20231207	161600	22432900	27600	27600	27600	27600	2
243	20231207	161500	22432900	27600	27600	27600	27600	0
244	20231207	161400	22432900	27600	27600	27600	27600	0
245	20231207	161300	22432900	27600	27600	27600	27600	0
246	20231207	161200	22432900	27600	27600	27600	27600	0
247	20231207	161100	22432900	27600	27600	27600	27600	0
248	20231207	161000	22432900	27600	27600	27600	27600	0
249	20231207	160900	22432900	27600	27600	27600	27600	0
250	20231207	160800	22432900	27600	27600	27600	27600	0
251	20231207	160700	22432900	27600	27600	27600	27600	0
252	20231207	160600	22432900	27600	27600	27600	27600	0
253	20231207	160500	22432900	27600	27600	27600	27600	0
254	20231207	160400	22432900	27600	27600	27600	27600	0
255	20231207	160300	22432900	27600	27600	27600	27600	0
256	20231207	160200	22432900	27600	27600	27600	27600	0
257	20231207	160100	22432900	27600	27600	27600	27600	0
258	20231207	160000	22432900	27600	27600	27600	27600	0
259	20231207	155900	22432900	27600	27600	27600	27600	0
260	20231207	155800	22432900	27600	27600	27600	27600	0
261	20231207	155700	22432900	27600	27600	27600	27600	0
262	20231207	155600	22432900	27600	27600	27600	27600	0
263	20231207	155500	22432900	27600	27600	27600	27600	0
264	20231207	155400	22432900	27600	27600	27600	27600	0
265	20231207	155300	22432900	27600	27600	27600	27600	0
266	20231207	155200	22432900	27600	27600	27600	27600	0
267	20231207	155100	22432900	27600	27600	27600	27600	0
268	20231207	155000	22432900	27600	27600	27600	27600	0
269	20231207	154900	22432900	27600	27600	27600	27600	0
270	20231207	154800	22432900	27600	27600	27600	27600	0
271	20231207	154700	22432900	27600	27600	27600	27600	0
272	20231207	154600	22432900	27600	27600	27600	27600	2
273	20231207	154500	22432900	27600	27600	27600	27600	0
274	20231207	154400	22432900	27600	27600	27600	27600	0
275	20231207	154300	22432900	27600	27600	27600	27600	0
276	20231207	154200	22432900	27600	27600	27600	27600	0
277	20231207	154100	22432900	27600	27600	27600	27600	0
278	20231207	154000	22432900	27600	27600	27600	27600	0
279	20231207	153900	22432900	27600	27600	27600	27600	0
280	20231207	153800	22432900	27600	27600	27600	27600	0
281	20231207	153700	22432900	27600	27600	27600	27600	0
282	20231207	153600	22432900	27600	27600	27600	27600	0
283	20231207	153500	22432900	27600	27600	27600	27600	0
284	20231207	153400	22432900	27600	27600	27600	27600	0
285	20231207	153300	22432900	27600	27600	27600	27600	0
286	20231207	153200	22432900	27600	27600	27600	27600	0
287	20231207	153100	22432900	27600	27600	27600	27600	0
288	20231207	153000	22432900	27600	27600	27600	27600	2
289	20231207	152900	22377700	27600	27600	27600	27600	0
290	20231207	152800	22377700	27600	27600	27600	27600	0
291	20231207	152700	22377700	27600	27600	27600	27600	0
292	20231207	152600	22377700	27600	27600	27600	27600	0
293	20231207	152500	22377700	27600	27600	27600	27600	0
294	20231207	152400	22377700	27600	27600	27600	27600	0
295	20231207	152300	22377700	27600	27600	27600	27600	0
296	20231207	152200	22377700	27600	27600	27600	27600	0
297	20231207	152100	22377700	27600	27600	27600	27600	0
298	20231207	152000	22377700	27600	27600	27600	27600	0
299	20231207	151900	22377700	27600	27450	27600	27450	16
300	20231207	151800	21936250	27600	27600	27600	27600	0
301	20231207	151700	21936250	27600	27600	27600	27600	0
302	20231207	151600	21936250	27600	27600	27600	27600	0
303	20231207	151500	21936250	27600	27600	27600	27600	0
304	20231207	151400	21936250	27600	27600	27600	27600	0
305	20231207	151300	21936250	27600	27600	27600	27600	0
306	20231207	151200	21936250	27600	27600	27600	27600	0
307	20231207	151100	21936250	27600	27600	27600	27600	0
308	20231207	151000	21936250	27600	27600	27600	27600	1
309	20231207	150900	21908650	27450	27450	27450	27450	0
310	20231207	150800	21908650	27450	27450	27450	27450	0
311	20231207	150700	21908650	27450	27450	27450	27450	0
312	20231207	150600	21908650	27450	27450	27450	27450	0
313	20231207	150500	21908650	27450	27450	27450	27450	0
314	20231207	150400	21908650	27450	27450	27450	27450	0
315	20231207	150300	21908650	27450	27450	27450	27450	0
316	20231207	150200	21908650	27450	27450	27450	27450	0
317	20231207	150100	21908650	27450	27450	27450	27450	0
318	20231207	150000	21908650	27450	27450	27450	27450	0
319	20231207	145900	21908650	27450	27450	27450	27450	0
320	20231207	145800	21908650	27450	27450	27450	27450	0
321	20231207	145700	21908650	27450	27450	27450	27450	0
322	20231207	145600	21908650	27450	27450	27450	27450	0
323	20231207	145500	21908650	27450	27450	27450	27450	0
324	20231207	145400	21908650	27450	27450	27450	27450	0
325	20231207	145300	21908650	27450	27450	27450	27450	0
326	20231207	145200	21908650	27450	27450	27450	27450	0
327	20231207	145100	21908650	27450	27450	27450	27450	0
328	20231207	145000	21908650	27450	27450	27450	27450	0
329	20231207	144900	21908650	27450	27450	27450	27450	0
330	20231207	144800	21908650	27450	27450	27450	27450	0
331	20231207	144700	21908650	27450	27450	27450	27450	0
332	20231207	144600	21908650	27450	27450	27450	27450	0
333	20231207	144500	21908650	27450	27450	27450	27450	0
334	20231207	144400	21908650	27450	27450	27450	27450	0
335	20231207	144300	21908650	27450	27450	27450	27450	0
336	20231207	144200	21908650	27450	27450	27450	27450	0
337	20231207	144100	21908650	27450	27450	27450	27450	0
338	20231207	144000	21908650	27450	27450	27450	27450	0
339	20231207	143900	21908650	27450	27450	27450	27450	0
340	20231207	143800	21908650	27450	27450	27450	27450	0
341	20231207	143700	21908650	27450	27450	27450	27450	0
342	20231207	143600	21908650	27450	27450	27450	27450	0
343	20231207	143500	21908650	27450	27450	27450	27450	2
344	20231207	143400	21853750	27450	27450	27450	27450	5
345	20231207	143300	21716500	27450	27450	27450	27450	0
346	20231207	143200	21716500	27450	27450	27450	27450	0
347	20231207	143100	21716500	27450	27450	27450	27450	0
348	20231207	143000	21716500	27450	27450	27450	27450	0
349	20231207	142900	21716500	27450	27450	27450	27450	0
350	20231207	142800	21716500	27450	27450	27450	27450	0
351	20231207	142700	21716500	27450	27450	27450	27450	1
352	20231207	142600	21689050	27450	27450	27450	27450	0
353	20231207	142500	21689050	27450	27450	27450	27450	0
354	20231207	142400	21689050	27450	27450	27450	27450	0
355	20231207	142300	21689050	27450	27450	27450	27450	0
356	20231207	142200	21689050	27450	27450	27450	27450	74
357	20231207	142100	19657750	27450	27450	27450	27450	0
358	20231207	142000	19657750	27450	27450	27450	27450	24
359	20231207	141900	18998950	27500	27500	27500	27500	0
360	20231207	141800	18998950	27500	27500	27500	27500	0
361	20231207	141700	18998950	27500	27500	27500	27500	0
362	20231207	141600	18998950	27500	27500	27500	27500	0
363	20231207	141500	18998950	27500	27500	27500	27500	0
364	20231207	141400	18998950	27500	27500	27500	27500	0
365	20231207	141300	18998950	27500	27500	27500	27500	0
366	20231207	141200	18998950	27500	27500	27500	27500	81
367	20231207	141100	16771450	27500	27500	27500	27500	0
368	20231207	141000	16771450	27500	27500	27500	27500	0
369	20231207	140900	16771450	27500	27500	27500	27500	0
370	20231207	140800	16771450	27500	27500	27500	27500	0
371	20231207	140700	16771450	27500	27500	27500	27500	0
372	20231207	140600	16771450	27500	27500	27500	27500	1
373	20231207	140500	16743950	27600	27600	27600	27600	0
374	20231207	140400	16743950	27600	27600	27600	27600	0
375	20231207	140300	16743950	27600	27600	27600	27600	0
376	20231207	140200	16743950	27600	27600	27600	27600	0
377	20231207	140100	16743950	27600	27600	27600	27600	0
378	20231207	140000	16743950	27600	27600	27600	27600	0
379	20231207	135900	16743950	27600	27600	27600	27600	0
380	20231207	135800	16743950	27600	27600	27600	27600	0
381	20231207	135700	16743950	27600	27600	27600	27600	0
382	20231207	135600	16743950	27600	27600	27600	27600	0
383	20231207	135500	16743950	27600	27600	27600	27600	0
384	20231207	135400	16743950	27600	27600	27600	27600	0
385	20231207	135300	16743950	27600	27600	27600	27600	0
386	20231207	135200	16743950	27600	27600	27600	27600	0
387	20231207	135100	16743950	27600	27600	27600	27600	0
388	20231207	135000	16743950	27600	27600	27600	27600	0
389	20231207	134900	16743950	27600	27600	27600	27600	0
390	20231207	134800	16743950	27600	27600	27600	27600	0
391	20231207	134700	16743950	27600	27600	27600	27600	0
392	20231207	134600	16743950	27600	27600	27600	27600	0
393	20231207	134500	16743950	27600	27600	27600	27600	0
394	20231207	134400	16743950	27600	27600	27600	27600	0
395	20231207	134300	16743950	27600	27600	27600	27600	0
396	20231207	134200	16743950	27600	27600	27600	27600	0
397	20231207	134100	16743950	27600	27600	27600	27600	5
398	20231207	134000	16605950	27600	27600	27600	27600	0
399	20231207	133900	16605950	27600	27600	27600	27600	0
400	20231207	133800	16605950	27600	27600	27600	27600	0
401	20231207	133700	16605950	27600	27600	27600	27600	0
402	20231207	133600	16605950	27600	27600	27600	27600	0
403	20231207	133500	16605950	27600	27600	27600	27600	0
404	20231207	133400	16605950	27600	27600	27600	27600	122
405	20231207	133300	13238750	27600	27600	27600	27600	0
406	20231207	133200	13238750	27600	27600	27600	27600	0
407	20231207	133100	13238750	27600	27600	27600	27600	0
408	20231207	133000	13238750	27600	27600	27600	27600	0
409	20231207	132900	13238750	27600	27600	27600	27600	0
410	20231207	132800	13238750	27600	27600	27600	27600	0
411	20231207	132700	13238750	27600	27600	27600	27600	0
412	20231207	132600	13238750	27600	27600	27600	27600	0
413	20231207	132500	13238750	27600	27600	27600	27600	0
414	20231207	132400	13238750	27600	27600	27600	27600	0
415	20231207	132300	13238750	27600	27600	27600	27600	0
416	20231207	132200	13238750	27600	27600	27600	27600	0
417	20231207	132100	13238750	27600	27600	27600	27600	10
418	20231207	132000	12962750	27600	27600	27600	27600	0
419	20231207	131900	12962750	27600	27600	27600	27600	0
420	20231207	131800	12962750	27600	27600	27600	27600	0
421	20231207	131700	12962750	27600	27600	27600	27600	0
422	20231207	131600	12962750	27600	27600	27600	27600	0
423	20231207	131500	12962750	27600	27600	27600	27600	0
424	20231207	131400	12962750	27600	27600	27600	27600	0
425	20231207	131300	12962750	27600	27600	27600	27600	0
426	20231207	131200	12962750	27600	27600	27600	27600	0
427	20231207	131100	12962750	27600	27600	27600	27600	0
428	20231207	131000	12962750	27600	27600	27600	27600	0
429	20231207	130900	12962750	27600	27600	27600	27600	0
430	20231207	130800	12962750	27600	27600	27600	27600	0
431	20231207	130700	12962750	27600	27600	27600	27600	0
432	20231207	130600	12962750	27600	27600	27600	27600	0
433	20231207	130500	12962750	27600	27600	27600	27600	0
434	20231207	130400	12962750	27600	27600	27600	27600	0
435	20231207	130300	12962750	27600	27600	27600	27600	0
436	20231207	130200	12962750	27600	27600	27600	27600	0
437	20231207	130100	12962750	27600	27600	27600	27600	0
438	20231207	130000	12962750	27600	27600	27600	27600	0
439	20231207	125900	12962750	27600	27600	27600	27600	0
440	20231207	125800	12962750	27600	27600	27600	27600	0
441	20231207	125700	12962750	27600	27600	27600	27600	0
442	20231207	125600	12962750	27600	27600	27600	27600	0
443	20231207	125500	12962750	27600	27600	27600	27600	0
444	20231207	125400	12962750	27600	27600	27600	27600	0
445	20231207	125300	12962750	27600	27600	27600	27600	0
446	20231207	125200	12962750	27600	27600	27600	27600	0
447	20231207	125100	12962750	27600	27600	27600	27600	0
448	20231207	125000	12962750	27600	27600	27600	27600	0
449	20231207	124900	12962750	27600	27600	27600	27600	0
450	20231207	124800	12962750	27600	27600	27600	27600	0
451	20231207	124700	12962750	27600	27600	27600	27600	0
452	20231207	124600	12962750	27600	27600	27600	27600	0
453	20231207	124500	12962750	27600	27600	27600	27600	0
454	20231207	124400	12962750	27600	27600	27600	27600	0
455	20231207	124300	12962750	27600	27600	27600	27600	0
456	20231207	124200	12962750	27600	27600	27600	27600	0
457	20231207	124100	12962750	27600	27600	27600	27600	0
458	20231207	124000	12962750	27600	27600	27600	27600	0
459	20231207	123900	12962750	27600	27600	27600	27600	0
460	20231207	123800	12962750	27600	27600	27600	27600	0
461	20231207	123700	12962750	27600	27600	27600	27600	0
462	20231207	123600	12962750	27600	27600	27600	27600	0
463	20231207	123500	12962750	27600	27600	27600	27600	0
464	20231207	123400	12962750	27600	27600	27600	27600	0
465	20231207	123300	12962750	27600	27600	27600	27600	0
466	20231207	123200	12962750	27600	27600	27600	27600	0
467	20231207	123100	12962750	27600	27600	27600	27600	0
468	20231207	123000	12962750	27600	27600	27600	27600	0
469	20231207	122900	12962750	27600	27600	27600	27600	0
470	20231207	122800	12962750	27600	27600	27600	27600	0
471	20231207	122700	12962750	27600	27600	27600	27600	0
472	20231207	122600	12962750	27600	27600	27600	27600	0
473	20231207	122500	12962750	27600	27600	27600	27600	0
474	20231207	122400	12962750	27600	27600	27600	27600	0
475	20231207	122300	12962750	27600	27600	27600	27600	0
476	20231207	122200	12962750	27600	27600	27600	27600	10
477	20231207	122100	12686750	27550	27550	27550	27550	0
478	20231207	122000	12686750	27550	27550	27550	27550	0
479	20231207	121900	12686750	27550	27550	27550	27550	0
480	20231207	121800	12686750	27550	27550	27550	27550	0
481	20231207	121700	12686750	27550	27550	27550	27550	0
482	20231207	121600	12686750	27550	27550	27550	27550	0
483	20231207	121500	12686750	27550	27550	27550	27550	0
484	20231207	121400	12686750	27550	27550	27550	27550	0
485	20231207	121300	12686750	27550	27550	27550	27550	0
486	20231207	121200	12686750	27550	27550	27550	27550	0
487	20231207	121100	12686750	27550	27550	27550	27550	0
488	20231207	121000	12686750	27550	27550	27550	27550	0
489	20231207	120900	12686750	27550	27550	27550	27550	0
490	20231207	120800	12686750	27550	27550	27550	27550	0
491	20231207	120700	12686750	27550	27550	27550	27550	0
492	20231207	120600	12686750	27550	27550	27550	27550	0
493	20231207	120500	12686750	27550	27550	27550	27550	0
494	20231207	120400	12686750	27550	27550	27550	27550	0
495	20231207	120300	12686750	27550	27550	27550	27550	0
496	20231207	120200	12686750	27550	27550	27550	27550	0
497	20231207	120100	12686750	27550	27550	27550	27550	0
498	20231207	120000	12686750	27550	27550	27550	27550	0
499	20231207	115900	12686750	27550	27550	27550	27550	0
500	20231207	115800	12686750	27550	27550	27550	27550	0
501	20231207	115700	12686750	27550	27550	27550	27550	0
502	20231207	115600	12686750	27550	27550	27550	27550	0
503	20231207	115500	12686750	27550	27550	27550	27550	0
504	20231207	115400	12686750	27550	27550	27550	27550	0
505	20231207	115300	12686750	27550	27550	27550	27550	0
506	20231207	115200	12686750	27550	27550	27550	27550	0
507	20231207	115100	12686750	27550	27550	27550	27550	0
508	20231207	115000	12686750	27550	27550	27550	27550	0
509	20231207	114900	12686750	27550	27550	27550	27550	0
510	20231207	114800	12686750	27550	27550	27550	27550	0
511	20231207	114700	12686750	27550	27550	27550	27550	0
512	20231207	114600	12686750	27550	27550	27550	27550	0
513	20231207	114500	12686750	27550	27550	27550	27550	0
514	20231207	114400	12686750	27550	27550	27550	27550	0
515	20231207	114300	12686750	27550	27550	27550	27550	0
516	20231207	114200	12686750	27550	27550	27550	27550	0
517	20231207	114100	12686750	27550	27550	27550	27550	0
518	20231207	114000	12686750	27550	27550	27550	27550	0
519	20231207	113900	12686750	27550	27550	27550	27550	0
520	20231207	113800	12686750	27550	27550	27550	27550	0
521	20231207	113700	12686750	27550	27550	27550	27550	0
522	20231207	113600	12686750	27550	27550	27550	27550	0
523	20231207	113500	12686750	27550	27550	27550	27550	0
524	20231207	113400	12686750	27550	27550	27550	27550	0
525	20231207	113300	12686750	27550	27550	27550	27550	0
526	20231207	113200	12686750	27550	27550	27550	27550	0
527	20231207	113100	12686750	27550	27550	27550	27550	0
528	20231207	113000	12686750	27550	27550	27550	27550	0
529	20231207	112900	12686750	27550	27550	27550	27550	0
530	20231207	112800	12686750	27550	27550	27550	27550	0
531	20231207	112700	12686750	27550	27550	27550	27550	0
532	20231207	112600	12686750	27550	27550	27550	27550	0
533	20231207	112500	12686750	27550	27550	27550	27550	0
534	20231207	112400	12686750	27550	27550	27550	27550	0
535	20231207	112300	12686750	27550	27550	27550	27550	0
536	20231207	112200	12686750	27550	27550	27550	27550	0
537	20231207	112100	12686750	27550	27550	27550	27550	0
538	20231207	112000	12686750	27550	27550	27550	27550	0
539	20231207	111900	12686750	27550	27550	27550	27550	0
540	20231207	111800	12686750	27550	27550	27550	27550	0
541	20231207	111700	12686750	27550	27550	27550	27550	0
542	20231207	111600	12686750	27550	27550	27550	27550	0
543	20231207	111500	12686750	27550	27550	27550	27550	0
544	20231207	111400	12686750	27550	27550	27550	27550	0
545	20231207	111300	12686750	27550	27550	27550	27550	0
546	20231207	111200	12686750	27550	27550	27550	27550	0
547	20231207	111100	12686750	27550	27550	27550	27550	0
548	20231207	111000	12686750	27550	27550	27550	27550	0
549	20231207	110900	12686750	27550	27550	27550	27550	0
550	20231207	110800	12686750	27550	27550	27550	27550	0
551	20231207	110700	12686750	27550	27550	27550	27550	0
552	20231207	110600	12686750	27550	27550	27550	27550	0
553	20231207	110500	12686750	27550	27550	27550	27550	0
554	20231207	110400	12686750	27550	27550	27550	27550	0
555	20231207	110300	12686750	27550	27550	27550	27550	0
556	20231207	110200	12686750	27550	27550	27550	27550	1
557	20231207	110100	12659200	27450	27450	27450	27450	0
558	20231207	110000	12659200	27450	27450	27450	27450	1
559	20231207	105900	12631750	27600	27600	27600	27600	0
560	20231207	105800	12631750	27600	27600	27600	27600	0
561	20231207	105700	12631750	27600	27600	27600	27600	1
562	20231207	105600	12604150	27450	27450	27450	27450	0
563	20231207	105500	12604150	27450	27450	27450	27450	0
564	20231207	105400	12604150	27450	27450	27450	27450	1
565	20231207	105300	12576700	27600	27600	27600	27600	0
566	20231207	105200	12576700	27600	27600	27600	27600	0
567	20231207	105100	12576700	27600	27600	27600	27600	0
568	20231207	105000	12576700	27600	27600	27600	27600	1
569	20231207	104900	12549100	27600	27600	27600	27600	2
570	20231207	104800	12493900	27500	27500	27500	27500	0
571	20231207	104700	12493900	27500	27500	27500	27500	0
572	20231207	104600	12493900	27500	27500	27500	27500	0
573	20231207	104500	12493900	27500	27500	27500	27500	0
574	20231207	104400	12493900	27500	27500	27500	27500	0
575	20231207	104300	12493900	27500	27500	27500	27500	0
576	20231207	104200	12493900	27500	27500	27500	27500	0
577	20231207	104100	12493900	27500	27500	27500	27500	0
578	20231207	104000	12493900	27500	27500	27500	27500	1
579	20231207	103900	12466400	27550	27550	27550	27550	0
580	20231207	103800	12466400	27550	27550	27550	27550	0
581	20231207	103700	12466400	27550	27550	27550	27550	0
582	20231207	103600	12466400	27550	27550	27550	27550	0
583	20231207	103500	12466400	27550	27550	27550	27550	0
584	20231207	103400	12466400	27550	27550	27550	27550	0
585	20231207	103300	12466400	27550	27550	27550	27550	0
586	20231207	103200	12466400	27550	27550	27550	27550	10
587	20231207	103100	12190900	27600	27600	27600	27600	0
588	20231207	103000	12190900	27600	27600	27600	27600	3
589	20231207	102900	12108100	27750	27750	27750	27750	0
590	20231207	102800	12108100	27750	27750	27750	27750	0
591	20231207	102700	12108100	27750	27750	27750	27750	0
592	20231207	102600	12108100	27750	27750	27750	27750	0
593	20231207	102500	12108100	27750	27750	27750	27750	0
594	20231207	102400	12108100	27750	27750	27750	27750	0
595	20231207	102300	12108100	27750	27750	27750	27750	0
596	20231207	102200	12108100	27750	27750	27750	27750	0
597	20231207	102100	12108100	27750	27750	27750	27750	0
598	20231207	102000	12108100	27750	27750	27750	27750	0
599	20231207	101900	12108100	27750	27750	27750	27750	0
600	20231207	101800	12108100	27750	27750	27750	27750	0
601	20231207	101700	12108100	27750	27750	27750	27750	1
602	20231207	101600	12080350	27800	27800	27800	27800	0
603	20231207	101500	12080350	27800	27800	27800	27800	0
604	20231207	101400	12080350	27800	27800	27800	27800	0
605	20231207	101300	12080350	27800	27800	27800	27800	0
606	20231207	101200	12080350	27800	27800	27800	27800	0
607	20231207	101100	12080350	27800	27800	27800	27800	0
608	20231207	101000	12080350	27800	27800	27800	27800	0
609	20231207	100900	12080350	27800	27800	27800	27800	0
610	20231207	100800	12080350	27800	27800	27800	27800	0
611	20231207	100700	12080350	27800	27800	27800	27800	0
612	20231207	100600	12080350	27800	27800	27800	27800	0
613	20231207	100500	12080350	27800	27800	27800	27800	28
614	20231207	100400	11301950	27700	27700	27700	27700	0
615	20231207	100300	11301950	27700	27700	27700	27700	0
616	20231207	100200	11301950	27700	27700	27700	27700	0
617	20231207	100100	11301950	27700	27700	27700	27700	0
618	20231207	100000	11301950	27700	27700	27700	27700	0
619	20231207	095900	11301950	27700	27700	27700	27700	0
620	20231207	095800	11301950	27700	27700	27700	27700	0
621	20231207	095700	11301950	27700	27700	27700	27700	0
622	20231207	095600	11301950	27700	27700	27700	27700	0
623	20231207	095500	11301950	27700	27700	27700	27700	0
624	20231207	095400	11301950	27700	27700	27700	27700	0
625	20231207	095300	11301950	27700	27700	27700	27700	0
626	20231207	095200	11301950	27700	27700	27700	27700	0
627	20231207	095100	11301950	27700	27700	27700	27700	0
628	20231207	095000	11301950	27700	27700	27700	27700	0
629	20231207	094900	11301950	27700	27700	27700	27700	0
630	20231207	094800	11301950	27700	27700	27700	27700	2
631	20231207	094700	11246550	27700	27700	27700	27700	6
632	20231207	094600	11080350	27700	27700	27700	27700	0
633	20231207	094500	11080350	27700	27750	27750	27700	10
634	20231207	094400	10803300	27800	27800	27800	27800	11
635	20231207	094300	10497500	27800	27800	27800	27800	0
636	20231207	094200	10497500	27800	27750	27800	27750	24
637	20231207	094100	9830550	27750	27750	27750	27750	0
638	20231207	094000	9830550	27750	27750	27750	27750	0
639	20231207	093900	9830550	27750	27750	27750	27750	0
640	20231207	093800	9830550	27750	27750	27750	27750	0
641	20231207	093700	9830550	27750	27750	27750	27750	1
642	20231207	093600	9802800	27750	27750	27750	27750	0
643	20231207	093500	9802800	27750	27750	27750	27750	0
644	20231207	093400	9802800	27750	27750	27750	27750	0
645	20231207	093300	9802800	27750	27750	27750	27750	7
646	20231207	093200	9608550	27750	27750	27750	27750	0
647	20231207	093100	9608550	27750	27750	27750	27750	0
648	20231207	093000	9608550	27750	27750	27750	27750	5
649	20231207	092900	9469800	27750	27750	27750	27750	7
650	20231207	092800	9275550	27800	27800	27800	27800	0
651	20231207	092700	9275550	27800	27750	27800	27750	18
652	20231207	092600	8775400	27750	27700	27750	27700	2
653	20231207	092500	8719950	27700	27700	27700	27650	28
654	20231207	092400	7944450	27550	27500	27650	27500	109
655	20231207	092300	4944450	27500	27300	27550	27300	37
656	20231207	092200	3928350	27300	27300	27300	27300	0
657	20231207	092100	3928350	27300	27300	27300	27300	0
658	20231207	092000	3928350	27300	27300	27300	27300	0
659	20231207	091900	3928350	27300	27300	27300	27300	0
660	20231207	091800	3928350	27300	27300	27300	27300	0
661	20231207	091700	3928350	27300	27300	27300	27300	0
662	20231207	091600	3928350	27300	27300	27300	27300	0
663	20231207	091500	3928350	27300	27300	27300	27300	10
664	20231207	091400	3655350	27300	27300	27300	27300	5
665	20231207	091300	3518850	27300	27300	27300	27300	0
666	20231207	091200	3518850	27300	27300	27300	27300	0
667	20231207	091100	3518850	27300	27300	27300	27300	0
668	20231207	091000	3518850	27300	27300	27300	27300	0
669	20231207	090900	3518850	27300	27300	27300	27300	1
670	20231207	090800	3491550	27300	27300	27300	27300	0
671	20231207	090700	3491550	27300	27300	27300	27300	0
672	20231207	090600	3491550	27300	27300	27300	27300	17
673	20231207	090500	3027450	27300	27300	27300	27300	0
674	20231207	090400	3027450	27300	27300	27300	27300	91
675	20231207	090300	543150	27300	27300	27300	27300	1
676	20231207	090200	515850	27150	27150	27150	27150	0
677	20231207	090100	515850	27150	27150	27150	27150	0
678	20231207	090000	515850	27150	27150	27150	27150	19