KissMeData/134790/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	201700	16994700	27600	27600	27600	27600	30
3	20231215	201600	16994700	27600	27600	27600	27600	0
4	20231215	201500	16994700	27600	27600	27600	27600	0
5	20231215	201400	16994700	27600	27600	27600	27600	0
6	20231215	201300	16994700	27600	27600	27600	27600	0
7	20231215	201200	16994700	27600	27600	27600	27600	0
8	20231215	201100	16994700	27600	27600	27600	27600	0
9	20231215	201000	16994700	27600	27600	27600	27600	0
10	20231215	200900	16994700	27600	27600	27600	27600	0
11	20231215	200800	16994700	27600	27600	27600	27600	0
12	20231215	200700	16994700	27600	27600	27600	27600	0
13	20231215	200600	16994700	27600	27600	27600	27600	0
14	20231215	200500	16994700	27600	27600	27600	27600	0
15	20231215	200400	16994700	27600	27600	27600	27600	0
16	20231215	200300	16994700	27600	27600	27600	27600	0
17	20231215	200200	16994700	27600	27600	27600	27600	0
18	20231215	200100	16994700	27600	27600	27600	27600	0
19	20231215	200000	16994700	27600	27600	27600	27600	0
20	20231215	195900	16994700	27600	27600	27600	27600	0
21	20231215	195800	16994700	27600	27600	27600	27600	0
22	20231215	195700	16994700	27600	27600	27600	27600	0
23	20231215	195600	16994700	27600	27600	27600	27600	0
24	20231215	195500	16994700	27600	27600	27600	27600	0
25	20231215	195400	16994700	27600	27600	27600	27600	0
26	20231215	195300	16994700	27600	27600	27600	27600	0
27	20231215	195200	16994700	27600	27600	27600	27600	0
28	20231215	195100	16994700	27600	27600	27600	27600	0
29	20231215	195000	16994700	27600	27600	27600	27600	0
30	20231215	194900	16994700	27600	27600	27600	27600	0
31	20231215	194800	16994700	27600	27600	27600	27600	0
32	20231215	194700	16994700	27600	27600	27600	27600	30
33	20231215	194600	16994700	27600	27600	27600	27600	0
34	20231215	194500	16994700	27600	27600	27600	27600	0
35	20231215	194400	16994700	27600	27600	27600	27600	0
36	20231215	194300	16994700	27600	27600	27600	27600	0
37	20231215	194200	16994700	27600	27600	27600	27600	0
38	20231215	194100	16994700	27600	27600	27600	27600	0
39	20231215	194000	16994700	27600	27600	27600	27600	0
40	20231215	193900	16994700	27600	27600	27600	27600	0
41	20231215	193800	16994700	27600	27600	27600	27600	0
42	20231215	193700	16994700	27600	27600	27600	27600	0
43	20231215	193600	16994700	27600	27600	27600	27600	0
44	20231215	193500	16994700	27600	27600	27600	27600	0
45	20231215	193400	16994700	27600	27600	27600	27600	0
46	20231215	193300	16994700	27600	27600	27600	27600	0
47	20231215	193200	16994700	27600	27600	27600	27600	0
48	20231215	193100	16994700	27600	27600	27600	27600	0
49	20231215	193000	16994700	27600	27600	27600	27600	0
50	20231215	192900	16994700	27600	27600	27600	27600	0
51	20231215	192800	16994700	27600	27600	27600	27600	0
52	20231215	192700	16994700	27600	27600	27600	27600	0
53	20231215	192600	16994700	27600	27600	27600	27600	0
54	20231215	192500	16994700	27600	27600	27600	27600	0
55	20231215	192400	16994700	27600	27600	27600	27600	0
56	20231215	192300	16994700	27600	27600	27600	27600	0
57	20231215	192200	16994700	27600	27600	27600	27600	0
58	20231215	192100	16994700	27600	27600	27600	27600	0
59	20231215	192000	16994700	27600	27600	27600	27600	0
60	20231215	191900	16994700	27600	27600	27600	27600	0
61	20231215	191800	16994700	27600	27600	27600	27600	0
62	20231215	191700	16994700	27600	27600	27600	27600	30
63	20231215	191600	16994700	27600	27600	27600	27600	0
64	20231215	191500	16994700	27600	27600	27600	27600	0
65	20231215	191400	16994700	27600	27600	27600	27600	0
66	20231215	191300	16994700	27600	27600	27600	27600	0
67	20231215	191200	16994700	27600	27600	27600	27600	0
68	20231215	191100	16994700	27600	27600	27600	27600	0
69	20231215	191000	16994700	27600	27600	27600	27600	0
70	20231215	190900	16994700	27600	27600	27600	27600	0
71	20231215	190800	16994700	27600	27600	27600	27600	0
72	20231215	190700	16994700	27600	27600	27600	27600	0
73	20231215	190600	16994700	27600	27600	27600	27600	0
74	20231215	190500	16994700	27600	27600	27600	27600	0
75	20231215	190400	16994700	27600	27600	27600	27600	0
76	20231215	190300	16994700	27600	27600	27600	27600	0
77	20231215	190200	16994700	27600	27600	27600	27600	0
78	20231215	190100	16994700	27600	27600	27600	27600	0
79	20231215	190000	16994700	27600	27600	27600	27600	0
80	20231215	185900	16994700	27600	27600	27600	27600	0
81	20231215	185800	16994700	27600	27600	27600	27600	0
82	20231215	185700	16994700	27600	27600	27600	27600	0
83	20231215	185600	16994700	27600	27600	27600	27600	0
84	20231215	185500	16994700	27600	27600	27600	27600	0
85	20231215	185400	16994700	27600	27600	27600	27600	0
86	20231215	185300	16994700	27600	27600	27600	27600	0
87	20231215	185200	16994700	27600	27600	27600	27600	0
88	20231215	185100	16994700	27600	27600	27600	27600	0
89	20231215	185000	16994700	27600	27600	27600	27600	0
90	20231215	184900	16994700	27600	27600	27600	27600	0
91	20231215	184800	16994700	27600	27600	27600	27600	0
92	20231215	184700	16994700	27600	27600	27600	27600	30
93	20231215	184600	16994700	27600	27600	27600	27600	0
94	20231215	184500	16994700	27600	27600	27600	27600	0
95	20231215	184400	16994700	27600	27600	27600	27600	0
96	20231215	184300	16994700	27600	27600	27600	27600	0
97	20231215	184200	16994700	27600	27600	27600	27600	0
98	20231215	184100	16994700	27600	27600	27600	27600	0
99	20231215	184000	16994700	27600	27600	27600	27600	0
100	20231215	183900	16994700	27600	27600	27600	27600	0
101	20231215	183800	16994700	27600	27600	27600	27600	0
102	20231215	183700	16994700	27600	27600	27600	27600	0
103	20231215	183600	16994700	27600	27600	27600	27600	0
104	20231215	183500	16994700	27600	27600	27600	27600	0
105	20231215	183400	16994700	27600	27600	27600	27600	0
106	20231215	183300	16994700	27600	27600	27600	27600	0
107	20231215	183200	16994700	27600	27600	27600	27600	0
108	20231215	183100	16994700	27600	27600	27600	27600	0
109	20231215	183000	16994700	27600	27600	27600	27600	0
110	20231215	182900	16994700	27600	27600	27600	27600	0
111	20231215	182800	16994700	27600	27600	27600	27600	0
112	20231215	182700	16994700	27600	27600	27600	27600	0
113	20231215	182600	16994700	27600	27600	27600	27600	0
114	20231215	182500	16994700	27600	27600	27600	27600	0
115	20231215	182400	16994700	27600	27600	27600	27600	0
116	20231215	182300	16994700	27600	27600	27600	27600	0
117	20231215	182200	16994700	27600	27600	27600	27600	0
118	20231215	182100	16994700	27600	27600	27600	27600	0
119	20231215	182000	16994700	27600	27600	27600	27600	0
120	20231215	181900	16994700	27600	27600	27600	27600	0
121	20231215	181800	16994700	27600	27600	27600	27600	0
122	20231215	181700	16994700	27600	27600	27600	27600	30
123	20231215	181600	16994700	27600	27600	27600	27600	0
124	20231215	181500	16994700	27600	27600	27600	27600	0
125	20231215	181400	16994700	27600	27600	27600	27600	0
126	20231215	181300	16994700	27600	27600	27600	27600	0
127	20231215	181200	16994700	27600	27600	27600	27600	0
128	20231215	181100	16994700	27600	27600	27600	27600	0
129	20231215	181000	16994700	27600	27600	27600	27600	0
130	20231215	180900	16994700	27600	27600	27600	27600	0
131	20231215	180800	16994700	27600	27600	27600	27600	0
132	20231215	180700	16994700	27600	27600	27600	27600	0
133	20231215	180600	16994700	27600	27600	27600	27600	0
134	20231215	180500	16994700	27600	27600	27600	27600	0
135	20231215	180400	16994700	27600	27600	27600	27600	0
136	20231215	180300	16994700	27600	27600	27600	27600	0
137	20231215	180200	16994700	27600	27600	27600	27600	0
138	20231215	180100	16994700	27600	27600	27600	27600	0
139	20231215	180000	16994700	27600	27600	27600	27600	0
140	20231215	175900	16994700	27600	27600	27600	27600	0
141	20231215	175800	16994700	27600	27600	27600	27600	0
142	20231215	175700	16994700	27600	27600	27600	27600	0
143	20231215	175600	16994700	27600	27600	27600	27600	0
144	20231215	175500	16994700	27600	27600	27600	27600	0
145	20231215	175400	16994700	27600	27600	27600	27600	0
146	20231215	175300	16994700	27600	27600	27600	27600	0
147	20231215	175200	16994700	27600	27600	27600	27600	0
148	20231215	175100	16994700	27600	27600	27600	27600	0
149	20231215	175000	16994700	27600	27600	27600	27600	0
150	20231215	174900	16994700	27600	27600	27600	27600	0
151	20231215	174800	16994700	27600	27600	27600	27600	0
152	20231215	174700	16994700	27600	27600	27600	27600	30
153	20231215	174600	16994700	27600	27600	27600	27600	0
154	20231215	174500	16994700	27600	27600	27600	27600	0
155	20231215	174400	16994700	27600	27600	27600	27600	0
156	20231215	174300	16994700	27600	27600	27600	27600	0
157	20231215	174200	16994700	27600	27600	27600	27600	0
158	20231215	174100	16994700	27600	27600	27600	27600	0
159	20231215	174000	16994700	27600	27600	27600	27600	0
160	20231215	173900	16994700	27600	27600	27600	27600	0
161	20231215	173800	16994700	27600	27600	27600	27600	0
162	20231215	173700	16994700	27600	27600	27600	27600	0
163	20231215	173600	16994700	27600	27600	27600	27600	0
164	20231215	173500	16994700	27600	27600	27600	27600	0
165	20231215	173400	16994700	27600	27600	27600	27600	0
166	20231215	173300	16994700	27600	27600	27600	27600	0
167	20231215	173200	16994700	27600	27600	27600	27600	0
168	20231215	173100	16994700	27600	27600	27600	27600	0
169	20231215	173000	16994700	27600	27600	27600	27600	0
170	20231215	172900	16994700	27600	27600	27600	27600	0
171	20231215	172800	16994700	27600	27600	27600	27600	0
172	20231215	172700	16994700	27600	27600	27600	27600	0
173	20231215	172600	16994700	27600	27600	27600	27600	0
174	20231215	172500	16994700	27600	27600	27600	27600	0
175	20231215	172400	16994700	27600	27600	27600	27600	0
176	20231215	172300	16994700	27600	27600	27600	27600	0
177	20231215	172200	16994700	27600	27600	27600	27600	0
178	20231215	172100	16994700	27600	27600	27600	27600	0
179	20231215	172000	16994700	27600	27600	27600	27600	0
180	20231215	171900	16994700	27600	27600	27600	27600	0
181	20231215	171800	16994700	27600	27600	27600	27600	0
182	20231215	171700	16994700	27600	27600	27600	27600	30
183	20231215	171600	16994700	27600	27600	27600	27600	0
184	20231215	171500	16994700	27600	27600	27600	27600	0
185	20231215	171400	16994700	27600	27600	27600	27600	0
186	20231215	171300	16994700	27600	27600	27600	27600	0
187	20231215	171200	16994700	27600	27600	27600	27600	0
188	20231215	171100	16994700	27600	27600	27600	27600	0
189	20231215	171000	16994700	27600	27600	27600	27600	0
190	20231215	170900	16994700	27600	27600	27600	27600	0
191	20231215	170800	16994700	27600	27600	27600	27600	0
192	20231215	170700	16994700	27600	27600	27600	27600	0
193	20231215	170600	16994700	27600	27600	27600	27600	0
194	20231215	170500	16994700	27600	27600	27600	27600	0
195	20231215	170400	16994700	27600	27600	27600	27600	0
196	20231215	170300	16994700	27600	27600	27600	27600	0
197	20231215	170200	16994700	27600	27600	27600	27600	0
198	20231215	170100	16994700	27600	27600	27600	27600	0
199	20231215	170000	16994700	27600	27600	27600	27600	0
200	20231215	165900	16994700	27600	27600	27600	27600	0
201	20231215	165800	16994700	27600	27600	27600	27600	0
202	20231215	165700	16994700	27600	27600	27600	27600	0
203	20231215	165600	16994700	27600	27600	27600	27600	0
204	20231215	165500	16994700	27600	27600	27600	27600	0
205	20231215	165400	16994700	27600	27600	27600	27600	0
206	20231215	165300	16994700	27600	27600	27600	27600	0
207	20231215	165200	16994700	27600	27600	27600	27600	0
208	20231215	165100	16994700	27600	27600	27600	27600	0
209	20231215	165000	16994700	27600	27600	27600	27600	0
210	20231215	164900	16994700	27600	27600	27600	27600	0
211	20231215	164800	16994700	27600	27600	27600	27600	0
212	20231215	164700	16994700	27600	27600	27600	27600	30
213	20231215	164600	16994700	27600	27600	27600	27600	0
214	20231215	164500	16994700	27600	27600	27600	27600	0
215	20231215	164400	16994700	27600	27600	27600	27600	0
216	20231215	164300	16994700	27600	27600	27600	27600	0
217	20231215	164200	16994700	27600	27600	27600	27600	0
218	20231215	164100	16994700	27600	27600	27600	27600	0
219	20231215	164000	16994700	27600	27600	27600	27600	0
220	20231215	163900	16994700	27600	27600	27600	27600	0
221	20231215	163800	16994700	27600	27600	27600	27600	0
222	20231215	163700	16994700	27600	27600	27600	27600	0
223	20231215	163600	16994700	27600	27600	27600	27600	0
224	20231215	163500	16994700	27600	27600	27600	27600	0
225	20231215	163400	16994700	27600	27600	27600	27600	0
226	20231215	163300	16994700	27600	27600	27600	27600	0
227	20231215	163200	16994700	27600	27600	27600	27600	0
228	20231215	163100	16994700	27600	27600	27600	27600	0
229	20231215	163000	16994700	27600	27600	27600	27600	0
230	20231215	162900	16994700	27600	27600	27600	27600	0
231	20231215	162800	16994700	27600	27600	27600	27600	0
232	20231215	162700	16994700	27600	27600	27600	27600	0
233	20231215	162600	16994700	27600	27600	27600	27600	0
234	20231215	162500	16994700	27600	27600	27600	27600	0
235	20231215	162400	16994700	27600	27600	27600	27600	0
236	20231215	162300	16994700	27600	27600	27600	27600	0
237	20231215	162200	16994700	27600	27600	27600	27600	0
238	20231215	162100	16994700	27600	27600	27600	27600	0
239	20231215	162000	16994700	27600	27600	27600	27600	0
240	20231215	161900	16994700	27600	27600	27600	27600	0
241	20231215	161800	16994700	27600	27600	27600	27600	0
242	20231215	161700	16994700	27600	27600	27600	27600	30
243	20231215	161600	16994700	27600	27600	27600	27600	0
244	20231215	161500	16994700	27600	27600	27600	27600	0
245	20231215	161400	16994700	27600	27600	27600	27600	0
246	20231215	161300	16994700	27600	27600	27600	27600	0
247	20231215	161200	16994700	27600	27600	27600	27600	0
248	20231215	161100	16994700	27600	27600	27600	27600	0
249	20231215	161000	16994700	27600	27600	27600	27600	0
250	20231215	160900	16994700	27600	27600	27600	27600	0
251	20231215	160800	16994700	27600	27600	27600	27600	0
252	20231215	160700	16994700	27600	27600	27600	27600	0
253	20231215	160600	16994700	27600	27600	27600	27600	0
254	20231215	160500	16994700	27600	27600	27600	27600	0
255	20231215	160400	16994700	27600	27600	27600	27600	0
256	20231215	160300	16994700	27600	27600	27600	27600	0
257	20231215	160200	16994700	27600	27600	27600	27600	0
258	20231215	160100	16994700	27600	27600	27600	27600	0
259	20231215	160000	16994700	27600	27600	27600	27600	0
260	20231215	155900	16994700	27600	27600	27600	27600	0
261	20231215	155800	16994700	27600	27600	27600	27600	0
262	20231215	155700	16994700	27600	27600	27600	27600	0
263	20231215	155600	16994700	27600	27600	27600	27600	0
264	20231215	155500	16994700	27600	27600	27600	27600	0
265	20231215	155400	16994700	27600	27600	27600	27600	0
266	20231215	155300	16994700	27600	27600	27600	27600	0
267	20231215	155200	16994700	27600	27600	27600	27600	0
268	20231215	155100	16994700	27600	27600	27600	27600	0
269	20231215	155000	16994700	27600	27600	27600	27600	0
270	20231215	154900	16994700	27600	27600	27600	27600	0
271	20231215	154800	16994700	27600	27600	27600	27600	0
272	20231215	154700	16994700	27600	27600	27600	27600	30
273	20231215	154600	16994700	27600	27600	27600	27600	0
274	20231215	154500	16994700	27600	27600	27600	27600	0
275	20231215	154400	16994700	27600	27600	27600	27600	0
276	20231215	154300	16994700	27600	27600	27600	27600	0
277	20231215	154200	16994700	27600	27600	27600	27600	0
278	20231215	154100	16994700	27600	27600	27600	27600	0
279	20231215	154000	16994700	27600	27600	27600	27600	0
280	20231215	153900	16994700	27600	27600	27600	27600	0
281	20231215	153800	16994700	27600	27600	27600	27600	0
282	20231215	153700	16994700	27600	27600	27600	27600	0
283	20231215	153600	16994700	27600	27600	27600	27600	0
284	20231215	153500	16994700	27600	27600	27600	27600	0
285	20231215	153400	16994700	27600	27600	27600	27600	0
286	20231215	153300	16994700	27600	27600	27600	27600	0
287	20231215	153200	16994700	27600	27600	27600	27600	0
288	20231215	153100	16994700	27600	27600	27600	27600	0
289	20231215	153000	16994700	27600	27600	27600	27600	30
290	20231215	152900	16166700	27650	27650	27650	27650	0
291	20231215	152800	16166700	27650	27650	27650	27650	0
292	20231215	152700	16166700	27650	27650	27650	27650	0
293	20231215	152600	16166700	27650	27650	27650	27650	0
294	20231215	152500	16166700	27650	27650	27650	27650	0
295	20231215	152400	16166700	27650	27650	27650	27650	0
296	20231215	152300	16166700	27650	27650	27650	27650	0
297	20231215	152200	16166700	27650	27650	27650	27650	0
298	20231215	152100	16166700	27650	27650	27650	27650	0
299	20231215	152000	16166700	27650	27650	27650	27650	0
300	20231215	151900	16166700	27650	27650	27650	27650	0
301	20231215	151800	16166700	27650	27650	27650	27650	0
302	20231215	151700	16166700	27650	27650	27650	27650	0
303	20231215	151600	16166700	27650	27650	27650	27650	11
304	20231215	151500	15862550	27650	27650	27650	27650	25
305	20231215	151400	15171300	27650	27650	27650	27650	0
306	20231215	151300	15171300	27650	27650	27650	27650	1
307	20231215	151200	15143650	27650	27650	27650	27650	1
308	20231215	151100	15116000	27650	27650	27650	27650	0
309	20231215	151000	15116000	27650	27650	27650	27650	0
310	20231215	150900	15116000	27650	27650	27650	27650	0
311	20231215	150800	15116000	27650	27650	27650	27650	0
312	20231215	150700	15116000	27650	27650	27650	27650	0
313	20231215	150600	15116000	27650	27650	27650	27650	0
314	20231215	150500	15116000	27650	27650	27650	27650	0
315	20231215	150400	15116000	27650	27650	27650	27650	0
316	20231215	150300	15116000	27650	27650	27650	27650	0
317	20231215	150200	15116000	27650	27650	27650	27650	0
318	20231215	150100	15116000	27650	27650	27650	27650	0
319	20231215	150000	15116000	27650	27650	27650	27650	0
320	20231215	145900	15116000	27650	27650	27650	27650	0
321	20231215	145800	15116000	27650	27650	27650	27650	0
322	20231215	145700	15116000	27650	27650	27650	27650	0
323	20231215	145600	15116000	27650	27650	27650	27650	0
324	20231215	145500	15116000	27650	27650	27650	27650	0
325	20231215	145400	15116000	27650	27650	27650	27650	0
326	20231215	145300	15116000	27650	27650	27650	27650	0
327	20231215	145200	15116000	27650	27650	27650	27650	0
328	20231215	145100	15116000	27650	27650	27650	27650	0
329	20231215	145000	15116000	27650	27650	27650	27650	0
330	20231215	144900	15116000	27650	27650	27650	27650	0
331	20231215	144800	15116000	27650	27650	27650	27650	0
332	20231215	144700	15116000	27650	27650	27650	27650	0
333	20231215	144600	15116000	27650	27650	27650	27650	0
334	20231215	144500	15116000	27650	27650	27650	27650	0
335	20231215	144400	15116000	27650	27650	27650	27650	0
336	20231215	144300	15116000	27650	27650	27650	27650	0
337	20231215	144200	15116000	27650	27650	27650	27650	0
338	20231215	144100	15116000	27650	27650	27650	27650	0
339	20231215	144000	15116000	27650	27650	27650	27650	19
340	20231215	143900	14590650	27750	27750	27750	27750	0
341	20231215	143800	14590650	27750	27750	27750	27750	0
342	20231215	143700	14590650	27750	27750	27750	27750	1
343	20231215	143600	14562900	27750	27750	27750	27750	0
344	20231215	143500	14562900	27750	27750	27750	27750	0
345	20231215	143400	14562900	27750	27750	27750	27750	0
346	20231215	143300	14562900	27750	27750	27750	27750	0
347	20231215	143200	14562900	27750	27750	27750	27750	0
348	20231215	143100	14562900	27750	27750	27750	27750	0
349	20231215	143000	14562900	27750	27750	27750	27750	0
350	20231215	142900	14562900	27750	27750	27750	27750	0
351	20231215	142800	14562900	27750	27750	27750	27750	0
352	20231215	142700	14562900	27750	27750	27750	27750	0
353	20231215	142600	14562900	27750	27750	27750	27750	0
354	20231215	142500	14562900	27750	27750	27750	27750	0
355	20231215	142400	14562900	27750	27750	27750	27750	0
356	20231215	142300	14562900	27750	27750	27750	27750	0
357	20231215	142200	14562900	27750	27750	27750	27750	0
358	20231215	142100	14562900	27750	27750	27750	27750	0
359	20231215	142000	14562900	27750	27750	27750	27750	0
360	20231215	141900	14562900	27750	27750	27750	27750	0
361	20231215	141800	14562900	27750	27750	27750	27750	1
362	20231215	141700	14535150	27650	27650	27650	27650	0
363	20231215	141600	14535150	27650	27650	27650	27650	0
364	20231215	141500	14535150	27650	27650	27650	27650	0
365	20231215	141400	14535150	27650	27650	27650	27650	0
366	20231215	141300	14535150	27650	27650	27650	27650	0
367	20231215	141200	14535150	27650	27650	27650	27650	0
368	20231215	141100	14535150	27650	27650	27650	27650	0
369	20231215	141000	14535150	27650	27650	27650	27650	0
370	20231215	140900	14535150	27650	27650	27650	27650	0
371	20231215	140800	14535150	27650	27650	27650	27650	0
372	20231215	140700	14535150	27650	27650	27650	27650	0
373	20231215	140600	14535150	27650	27650	27650	27650	0
374	20231215	140500	14535150	27650	27650	27650	27650	0
375	20231215	140400	14535150	27650	27650	27650	27650	10
376	20231215	140300	14258650	27750	27750	27750	27750	0
377	20231215	140200	14258650	27750	27750	27750	27750	0
378	20231215	140100	14258650	27750	27750	27750	27750	0
379	20231215	140000	14258650	27750	27750	27750	27750	0
380	20231215	135900	14258650	27750	27750	27750	27750	0
381	20231215	135800	14258650	27750	27750	27750	27750	0
382	20231215	135700	14258650	27750	27750	27750	27750	2
383	20231215	135600	14203150	27750	27750	27750	27750	0
384	20231215	135500	14203150	27750	27750	27750	27750	0
385	20231215	135400	14203150	27750	27750	27750	27750	0
386	20231215	135300	14203150	27750	27750	27750	27750	0
387	20231215	135200	14203150	27750	27750	27750	27750	0
388	20231215	135100	14203150	27750	27750	27750	27750	0
389	20231215	135000	14203150	27750	27750	27750	27750	0
390	20231215	134900	14203150	27750	27750	27750	27750	0
391	20231215	134800	14203150	27750	27750	27750	27750	0
392	20231215	134700	14203150	27750	27750	27750	27750	0
393	20231215	134600	14203150	27750	27750	27750	27750	0
394	20231215	134500	14203150	27750	27750	27750	27750	6
395	20231215	134400	14036650	27800	27800	27800	27800	0
396	20231215	134300	14036650	27800	27800	27800	27800	0
397	20231215	134200	14036650	27800	27800	27800	27800	0
398	20231215	134100	14036650	27800	27800	27800	27800	0
399	20231215	134000	14036650	27800	27800	27800	27800	0
400	20231215	133900	14036650	27800	27800	27800	27800	0
401	20231215	133800	14036650	27800	27800	27800	27800	0
402	20231215	133700	14036650	27800	27800	27800	27800	0
403	20231215	133600	14036650	27800	27800	27800	27800	0
404	20231215	133500	14036650	27800	27800	27800	27800	0
405	20231215	133400	14036650	27800	27800	27800	27800	0
406	20231215	133300	14036650	27800	27800	27800	27800	0
407	20231215	133200	14036650	27800	27800	27800	27800	0
408	20231215	133100	14036650	27800	27800	27800	27800	0
409	20231215	133000	14036650	27800	27800	27800	27800	0
410	20231215	132900	14036650	27800	27800	27800	27800	0
411	20231215	132800	14036650	27800	27800	27800	27800	0
412	20231215	132700	14036650	27800	27800	27800	27800	0
413	20231215	132600	14036650	27800	27800	27800	27800	0
414	20231215	132500	14036650	27800	27800	27800	27800	0
415	20231215	132400	14036650	27800	27800	27800	27800	0
416	20231215	132300	14036650	27800	27800	27800	27800	0
417	20231215	132200	14036650	27800	27800	27800	27800	0
418	20231215	132100	14036650	27800	27800	27800	27800	0
419	20231215	132000	14036650	27800	27800	27800	27800	0
420	20231215	131900	14036650	27800	27800	27800	27800	0
421	20231215	131800	14036650	27800	27800	27800	27800	0
422	20231215	131700	14036650	27800	27800	27800	27800	0
423	20231215	131600	14036650	27800	27800	27800	27800	0
424	20231215	131500	14036650	27800	27800	27800	27800	0
425	20231215	131400	14036650	27800	27800	27800	27800	0
426	20231215	131300	14036650	27800	27800	27800	27800	0
427	20231215	131200	14036650	27800	27800	27800	27800	0
428	20231215	131100	14036650	27800	27800	27800	27800	1
429	20231215	131000	14008850	27800	27800	27800	27800	0
430	20231215	130900	14008850	27800	27800	27800	27800	0
431	20231215	130800	14008850	27800	27800	27800	27800	0
432	20231215	130700	14008850	27800	27800	27800	27800	0
433	20231215	130600	14008850	27800	27800	27800	27800	0
434	20231215	130500	14008850	27800	27800	27800	27800	1
435	20231215	130400	13981050	27600	27600	27600	27600	0
436	20231215	130300	13981050	27600	27600	27600	27600	0
437	20231215	130200	13981050	27600	27600	27600	27600	0
438	20231215	130100	13981050	27600	27600	27600	27600	0
439	20231215	130000	13981050	27600	27600	27600	27600	0
440	20231215	125900	13981050	27600	27600	27600	27600	0
441	20231215	125800	13981050	27600	27600	27600	27600	0
442	20231215	125700	13981050	27600	27600	27600	27600	0
443	20231215	125600	13981050	27600	27600	27600	27600	0
444	20231215	125500	13981050	27600	27600	27600	27600	0
445	20231215	125400	13981050	27600	27600	27600	27600	0
446	20231215	125300	13981050	27600	27600	27600	27600	0
447	20231215	125200	13981050	27600	27600	27600	27600	18
448	20231215	125100	13484250	27600	27600	27600	27600	0
449	20231215	125000	13484250	27600	27600	27600	27600	0
450	20231215	124900	13484250	27600	27600	27600	27600	0
451	20231215	124800	13484250	27600	27600	27600	27600	0
452	20231215	124700	13484250	27600	27600	27600	27600	0
453	20231215	124600	13484250	27600	27600	27600	27600	0
454	20231215	124500	13484250	27600	27600	27600	27600	0
455	20231215	124400	13484250	27600	27600	27600	27600	0
456	20231215	124300	13484250	27600	27600	27600	27600	0
457	20231215	124200	13484250	27600	27600	27600	27600	0
458	20231215	124100	13484250	27600	27600	27600	27600	0
459	20231215	124000	13484250	27600	27600	27600	27600	0
460	20231215	123900	13484250	27600	27600	27600	27600	0
461	20231215	123800	13484250	27600	27750	27750	27600	26
462	20231215	123700	12765400	27800	27800	27800	27800	0
463	20231215	123600	12765400	27800	27800	27800	27800	0
464	20231215	123500	12765400	27800	27800	27800	27800	0
465	20231215	123400	12765400	27800	27800	27800	27800	0
466	20231215	123300	12765400	27800	27800	27800	27800	0
467	20231215	123200	12765400	27800	27800	27800	27800	0
468	20231215	123100	12765400	27800	27800	27800	27800	0
469	20231215	123000	12765400	27800	27800	27800	27800	0
470	20231215	122900	12765400	27800	27800	27800	27800	0
471	20231215	122800	12765400	27800	27800	27800	27800	0
472	20231215	122700	12765400	27800	27800	27800	27800	0
473	20231215	122600	12765400	27800	27800	27800	27800	0
474	20231215	122500	12765400	27800	27800	27800	27800	0
475	20231215	122400	12765400	27800	27800	27800	27800	0
476	20231215	122300	12765400	27800	27800	27800	27800	0
477	20231215	122200	12765400	27800	27800	27800	27800	0
478	20231215	122100	12765400	27800	27800	27800	27800	0
479	20231215	122000	12765400	27800	27800	27800	27800	0
480	20231215	121900	12765400	27800	27800	27800	27800	0
481	20231215	121800	12765400	27800	27800	27800	27800	0
482	20231215	121700	12765400	27800	27800	27800	27800	0
483	20231215	121600	12765400	27800	27800	27800	27800	0
484	20231215	121500	12765400	27800	27800	27800	27800	0
485	20231215	121400	12765400	27800	27800	27800	27800	0
486	20231215	121300	12765400	27800	27800	27800	27800	0
487	20231215	121200	12765400	27800	27800	27800	27800	0
488	20231215	121100	12765400	27800	27800	27800	27800	0
489	20231215	121000	12765400	27800	27800	27800	27800	0
490	20231215	120900	12765400	27800	27800	27800	27800	0
491	20231215	120800	12765400	27800	27800	27800	27800	0
492	20231215	120700	12765400	27800	27800	27800	27800	0
493	20231215	120600	12765400	27800	27800	27800	27800	0
494	20231215	120500	12765400	27800	27800	27800	27800	0
495	20231215	120400	12765400	27800	27800	27800	27800	0
496	20231215	120300	12765400	27800	27800	27800	27800	0
497	20231215	120200	12765400	27800	27800	27800	27800	1
498	20231215	120100	12737600	27800	27800	27800	27800	0
499	20231215	120000	12737600	27800	27800	27800	27800	0
500	20231215	115900	12737600	27800	27800	27800	27800	0
501	20231215	115800	12737600	27800	27800	27800	27800	0
502	20231215	115700	12737600	27800	27800	27800	27800	0
503	20231215	115600	12737600	27800	27800	27800	27800	0
504	20231215	115500	12737600	27800	27800	27800	27800	0
505	20231215	115400	12737600	27800	27800	27800	27800	0
506	20231215	115300	12737600	27800	27800	27800	27800	0
507	20231215	115200	12737600	27800	27800	27800	27800	0
508	20231215	115100	12737600	27800	27800	27800	27800	0
509	20231215	115000	12737600	27800	27800	27800	27800	0
510	20231215	114900	12737600	27800	27800	27800	27800	0
511	20231215	114800	12737600	27800	27800	27800	27800	0
512	20231215	114700	12737600	27800	27800	27800	27800	0
513	20231215	114600	12737600	27800	27800	27800	27800	0
514	20231215	114500	12737600	27800	27800	27800	27800	0
515	20231215	114400	12737600	27800	27800	27800	27800	0
516	20231215	114300	12737600	27800	27800	27800	27800	0
517	20231215	114200	12737600	27800	27800	27800	27800	0
518	20231215	114100	12737600	27800	27800	27800	27800	0
519	20231215	114000	12737600	27800	27800	27800	27800	0
520	20231215	113900	12737600	27800	27800	27800	27800	0
521	20231215	113800	12737600	27800	27800	27800	27800	0
522	20231215	113700	12737600	27800	27800	27800	27800	1
523	20231215	113600	12709800	27700	27700	27700	27700	0
524	20231215	113500	12709800	27700	27750	27750	27700	5
525	20231215	113400	12571150	27800	27800	27800	27800	0
526	20231215	113300	12571150	27800	27800	27800	27800	0
527	20231215	113200	12571150	27800	27800	27800	27800	0
528	20231215	113100	12571150	27800	27800	27800	27800	0
529	20231215	113000	12571150	27800	27800	27800	27800	0
530	20231215	112900	12571150	27800	27800	27800	27800	0
531	20231215	112800	12571150	27800	27800	27800	27800	0
532	20231215	112700	12571150	27800	27800	27800	27800	0
533	20231215	112600	12571150	27800	27800	27800	27800	0
534	20231215	112500	12571150	27800	27800	27800	27800	50
535	20231215	112400	11181150	27800	27800	27800	27800	0
536	20231215	112300	11181150	27800	27800	27800	27800	1
537	20231215	112200	11153350	27850	27800	27850	27800	6
538	20231215	112100	10986500	27800	27800	27800	27800	0
539	20231215	112000	10986500	27800	27750	27800	27750	2
540	20231215	111900	10930950	27750	27750	27750	27750	3
541	20231215	111800	10847700	27750	27700	27750	27700	6
542	20231215	111700	10681450	27700	27700	27700	27700	0
543	20231215	111600	10681450	27700	27700	27700	27700	0
544	20231215	111500	10681450	27700	27700	27700	27700	0
545	20231215	111400	10681450	27700	27700	27700	27700	0
546	20231215	111300	10681450	27700	27700	27700	27700	0
547	20231215	111200	10681450	27700	27700	27700	27700	0
548	20231215	111100	10681450	27700	27700	27700	27700	3
549	20231215	111000	10598350	27700	27700	27700	27700	0
550	20231215	110900	10598350	27700	27700	27700	27700	12
551	20231215	110800	10265950	27750	27750	27750	27750	0
552	20231215	110700	10265950	27750	27750	27750	27750	0
553	20231215	110600	10265950	27750	27750	27750	27750	0
554	20231215	110500	10265950	27750	27750	27750	27750	0
555	20231215	110400	10265950	27750	27750	27750	27750	0
556	20231215	110300	10265950	27750	27750	27750	27750	0
557	20231215	110200	10265950	27750	27750	27750	27750	0
558	20231215	110100	10265950	27750	27750	27750	27750	0
559	20231215	110000	10265950	27750	27750	27750	27750	0
560	20231215	105900	10265950	27750	27750	27750	27750	1
561	20231215	105800	10238200	27700	27700	27700	27700	1
562	20231215	105700	10210500	27600	27600	27600	27600	0
563	20231215	105600	10210500	27600	27600	27600	27600	0
564	20231215	105500	10210500	27600	27600	27600	27600	0
565	20231215	105400	10210500	27600	27600	27600	27600	0
566	20231215	105300	10210500	27600	27600	27600	27600	0
567	20231215	105200	10210500	27600	27600	27600	27600	0
568	20231215	105100	10210500	27600	27600	27600	27600	0
569	20231215	105000	10210500	27600	27600	27600	27600	0
570	20231215	104900	10210500	27600	27600	27600	27600	0
571	20231215	104800	10210500	27600	27600	27600	27600	0
572	20231215	104700	10210500	27600	27600	27600	27600	0
573	20231215	104600	10210500	27600	27600	27600	27600	0
574	20231215	104500	10210500	27600	27600	27600	27600	0
575	20231215	104400	10210500	27600	27600	27600	27600	0
576	20231215	104300	10210500	27600	27600	27600	27600	0
577	20231215	104200	10210500	27600	27600	27600	27600	28
578	20231215	104100	9437700	27600	27600	27600	27600	0
579	20231215	104000	9437700	27600	27600	27600	27600	0
580	20231215	103900	9437700	27600	27600	27600	27600	0
581	20231215	103800	9437700	27600	27600	27600	27600	0
582	20231215	103700	9437700	27600	27600	27600	27600	2
583	20231215	103600	9382500	27600	27600	27600	27600	10
584	20231215	103500	9106500	27750	27750	27750	27750	0
585	20231215	103400	9106500	27750	27750	27750	27750	0
586	20231215	103300	9106500	27750	27750	27750	27750	0
587	20231215	103200	9106500	27750	27750	27750	27750	5
588	20231215	103100	8967750	27750	27750	27750	27750	0
589	20231215	103000	8967750	27750	27750	27750	27750	0
590	20231215	102900	8967750	27750	27750	27750	27750	0
591	20231215	102800	8967750	27750	27750	27750	27750	0
592	20231215	102700	8967750	27750	27750	27750	27750	0
593	20231215	102600	8967750	27750	27750	27750	27750	0
594	20231215	102500	8967750	27750	27750	27750	27750	0
595	20231215	102400	8967750	27750	27750	27750	27750	0
596	20231215	102300	8967750	27750	27750	27750	27750	4
597	20231215	102200	8856750	27700	27700	27700	27700	0
598	20231215	102100	8856750	27700	27700	27700	27700	0
599	20231215	102000	8856750	27700	27700	27700	27700	6
600	20231215	101900	8690550	27650	27650	27650	27650	0
601	20231215	101800	8690550	27650	27650	27650	27650	0
602	20231215	101700	8690550	27650	27650	27650	27650	2
603	20231215	101600	8635250	27600	27600	27600	27600	0
604	20231215	101500	8635250	27600	27600	27600	27600	0
605	20231215	101400	8635250	27600	27600	27600	27600	152
606	20231215	101300	4440050	27600	27600	27600	27600	37
607	20231215	101200	3418850	27600	27600	27600	27600	50
608	20231215	101100	2038850	27600	27600	27600	27600	0
609	20231215	101000	2038850	27600	27600	27600	27600	0
610	20231215	100900	2038850	27600	27600	27600	27600	0
611	20231215	100800	2038850	27600	27600	27600	27600	0
612	20231215	100700	2038850	27600	27600	27600	27600	0
613	20231215	100600	2038850	27600	27600	27600	27600	2
614	20231215	100500	1983650	27600	27600	27600	27600	0
615	20231215	100400	1983650	27600	27600	27600	27600	12
616	20231215	100300	1652450	27550	27550	27550	27550	0
617	20231215	100200	1652450	27550	27550	27550	27550	0
618	20231215	100100	1652450	27550	27550	27550	27550	0
619	20231215	100000	1652450	27550	27550	27550	27550	0
620	20231215	095900	1652450	27550	27550	27550	27550	0
621	20231215	095800	1652450	27550	27550	27550	27550	0
622	20231215	095700	1652450	27550	27550	27550	27550	1
623	20231215	095600	1624900	27600	27600	27600	27600	3
624	20231215	095500	1542100	27600	27600	27600	27600	0
625	20231215	095400	1542100	27600	27600	27600	27600	0
626	20231215	095300	1542100	27600	27600	27600	27600	0
627	20231215	095200	1542100	27600	27600	27600	27600	0
628	20231215	095100	1542100	27600	27600	27600	27600	3
629	20231215	095000	1459300	27600	27600	27600	27600	1
630	20231215	094900	1431700	27550	27550	27550	27550	0
631	20231215	094800	1431700	27550	27550	27550	27550	0
632	20231215	094700	1431700	27550	27550	27550	27550	20
633	20231215	094600	880700	27600	27600	27600	27600	0
634	20231215	094500	880700	27600	27600	27600	27600	0
635	20231215	094400	880700	27600	27600	27600	27600	0
636	20231215	094300	880700	27600	27600	27600	27600	0
637	20231215	094200	880700	27600	27600	27600	27600	1
638	20231215	094100	853100	27600	27600	27600	27600	1
639	20231215	094000	825500	27600	27600	27600	27600	0
640	20231215	093900	825500	27600	27600	27600	27600	0
641	20231215	093800	825500	27600	27600	27600	27600	0
642	20231215	093700	825500	27600	27600	27600	27600	0
643	20231215	093600	825500	27600	27600	27600	27600	0
644	20231215	093500	825500	27600	27600	27600	27600	0
645	20231215	093400	825500	27600	27600	27600	27600	0
646	20231215	093300	825500	27600	27600	27600	27600	0
647	20231215	093200	825500	27600	27600	27600	27600	0
648	20231215	093100	825500	27600	27600	27600	27600	0
649	20231215	093000	825500	27600	27600	27600	27600	1
650	20231215	092900	797900	27600	27600	27600	27600	0
651	20231215	092800	797900	27600	27600	27600	27600	0
652	20231215	092700	797900	27600	27600	27600	27600	1
653	20231215	092600	770300	27600	27600	27600	27600	1
654	20231215	092500	742700	27600	27600	27600	27600	0
655	20231215	092400	742700	27600	27600	27600	27600	0
656	20231215	092300	742700	27600	27600	27600	27600	0
657	20231215	092200	742700	27600	27600	27600	27600	1
658	20231215	092100	715100	27500	27500	27500	27500	0
659	20231215	092000	715100	27500	27500	27500	27500	0
660	20231215	091900	715100	27500	27500	27500	27500	0
661	20231215	091800	715100	27500	27500	27500	27500	10
662	20231215	091700	440100	27500	27500	27500	27500	15
663	20231215	091600	27600	27600	27600	27600	27600	0
664	20231215	091500	27600	27600	27600	27600	27600	0
665	20231215	091400	27600	27600	27600	27600	27600	0
666	20231215	091300	27600	27600	27600	27600	27600	0
667	20231215	091200	27600	27600	27600	27600	27600	1
668	20231215	091100	0	27600	27600	27600	27600	0
669	20231215	091000	0	27600	27600	27600	27600	0
670	20231215	090900	0	27600	27600	27600	27600	0
671	20231215	090800	0	27600	27600	27600	27600	0
672	20231215	090700	0	27600	27600	27600	27600	0
673	20231215	090600	0	27600	27600	27600	27600	0
674	20231215	090500	0	27600	27600	27600	27600	0
675	20231215	090400	0	27600	27600	27600	27600	0
676	20231215	090300	0	27600	27600	27600	27600	0
677	20231215	090200	0	27600	27600	27600	27600	0
678	20231215	090100	0	27600	27600	27600	27600	0
679	20231215	090000	0	27600	27600	27600	27600	0