KissMeData/036530/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	191700	413543600	22550	22550	22550	22550	1707
3	20241212	191600	413543600	22550	22550	22550	22550	0
4	20241212	191500	413543600	22550	22550	22550	22550	0
5	20241212	191400	413543600	22550	22550	22550	22550	0
6	20241212	191300	413543600	22550	22550	22550	22550	0
7	20241212	191200	413543600	22550	22550	22550	22550	0
8	20241212	191100	413543600	22550	22550	22550	22550	0
9	20241212	191000	413543600	22550	22550	22550	22550	0
10	20241212	190900	413543600	22550	22550	22550	22550	0
11	20241212	190800	413543600	22550	22550	22550	22550	0
12	20241212	190700	413543600	22550	22550	22550	22550	0
13	20241212	190600	413543600	22550	22550	22550	22550	0
14	20241212	190500	413543600	22550	22550	22550	22550	0
15	20241212	190400	413543600	22550	22550	22550	22550	0
16	20241212	190300	413543600	22550	22550	22550	22550	0
17	20241212	190200	413543600	22550	22550	22550	22550	0
18	20241212	190100	413543600	22550	22550	22550	22550	0
19	20241212	190000	413543600	22550	22550	22550	22550	0
20	20241212	185900	413543600	22550	22550	22550	22550	0
21	20241212	185800	413543600	22550	22550	22550	22550	0
22	20241212	185700	413543600	22550	22550	22550	22550	0
23	20241212	185600	413543600	22550	22550	22550	22550	0
24	20241212	185500	413543600	22550	22550	22550	22550	0
25	20241212	185400	413543600	22550	22550	22550	22550	0
26	20241212	185300	413543600	22550	22550	22550	22550	0
27	20241212	185200	413543600	22550	22550	22550	22550	0
28	20241212	185100	413543600	22550	22550	22550	22550	0
29	20241212	185000	413543600	22550	22550	22550	22550	0
30	20241212	184900	413543600	22550	22550	22550	22550	0
31	20241212	184800	413543600	22550	22550	22550	22550	0
32	20241212	184700	413543600	22550	22550	22550	22550	1707
33	20241212	184600	413543600	22550	22550	22550	22550	0
34	20241212	184500	413543600	22550	22550	22550	22550	0
35	20241212	184400	413543600	22550	22550	22550	22550	0
36	20241212	184300	413543600	22550	22550	22550	22550	0
37	20241212	184200	413543600	22550	22550	22550	22550	0
38	20241212	184100	413543600	22550	22550	22550	22550	0
39	20241212	184000	413543600	22550	22550	22550	22550	0
40	20241212	183900	413543600	22550	22550	22550	22550	0
41	20241212	183800	413543600	22550	22550	22550	22550	0
42	20241212	183700	413543600	22550	22550	22550	22550	0
43	20241212	183600	413543600	22550	22550	22550	22550	0
44	20241212	183500	413543600	22550	22550	22550	22550	0
45	20241212	183400	413543600	22550	22550	22550	22550	0
46	20241212	183300	413543600	22550	22550	22550	22550	0
47	20241212	183200	413543600	22550	22550	22550	22550	0
48	20241212	183100	413543600	22550	22550	22550	22550	0
49	20241212	183000	413543600	22550	22550	22550	22550	0
50	20241212	182900	413543600	22550	22550	22550	22550	0
51	20241212	182800	413543600	22550	22550	22550	22550	0
52	20241212	182700	413543600	22550	22550	22550	22550	0
53	20241212	182600	413543600	22550	22550	22550	22550	0
54	20241212	182500	413543600	22550	22550	22550	22550	0
55	20241212	182400	413543600	22550	22550	22550	22550	0
56	20241212	182300	413543600	22550	22550	22550	22550	0
57	20241212	182200	413543600	22550	22550	22550	22550	0
58	20241212	182100	413543600	22550	22550	22550	22550	0
59	20241212	182000	413543600	22550	22550	22550	22550	0
60	20241212	181900	413543600	22550	22550	22550	22550	0
61	20241212	181800	413543600	22550	22550	22550	22550	0
62	20241212	181700	413543600	22550	22550	22550	22550	1707
63	20241212	181600	413543600	22550	22550	22550	22550	0
64	20241212	181500	413543600	22550	22550	22550	22550	0
65	20241212	181400	413543600	22550	22550	22550	22550	0
66	20241212	181300	413543600	22550	22550	22550	22550	0
67	20241212	181200	413543600	22550	22550	22550	22550	0
68	20241212	181100	413543600	22550	22550	22550	22550	0
69	20241212	181000	413543600	22550	22550	22550	22550	0
70	20241212	180900	413543600	22550	22550	22550	22550	0
71	20241212	180800	413543600	22550	22550	22550	22550	0
72	20241212	180700	413543600	22550	22550	22550	22550	0
73	20241212	180600	413543600	22550	22550	22550	22550	0
74	20241212	180500	413543600	22550	22550	22550	22550	0
75	20241212	180400	413543600	22550	22550	22550	22550	0
76	20241212	180300	413543600	22550	22550	22550	22550	0
77	20241212	180200	413543600	22550	22550	22550	22550	0
78	20241212	180100	413543600	22550	22550	22550	22550	0
79	20241212	180000	413543600	22550	22550	22550	22550	0
80	20241212	175900	413543600	22550	22550	22550	22550	0
81	20241212	175800	413543600	22550	22550	22550	22550	0
82	20241212	175700	413543600	22550	22550	22550	22550	0
83	20241212	175600	413543600	22550	22550	22550	22550	0
84	20241212	175500	413543600	22550	22550	22550	22550	0
85	20241212	175400	413543600	22550	22550	22550	22550	0
86	20241212	175300	413543600	22550	22550	22550	22550	0
87	20241212	175200	413543600	22550	22550	22550	22550	0
88	20241212	175100	413543600	22550	22550	22550	22550	0
89	20241212	175000	413543600	22550	22550	22550	22550	0
90	20241212	174900	413543600	22550	22550	22550	22550	0
91	20241212	174800	413543600	22550	22550	22550	22550	0
92	20241212	174700	413543600	22550	22550	22550	22550	1707
93	20241212	174600	413543600	22550	22550	22550	22550	0
94	20241212	174500	413543600	22550	22550	22550	22550	0
95	20241212	174400	413543600	22550	22550	22550	22550	0
96	20241212	174300	413543600	22550	22550	22550	22550	0
97	20241212	174200	413543600	22550	22550	22550	22550	0
98	20241212	174100	413543600	22550	22550	22550	22550	0
99	20241212	174000	413543600	22550	22550	22550	22550	0
100	20241212	173900	413543600	22550	22550	22550	22550	0
101	20241212	173800	413543600	22550	22550	22550	22550	0
102	20241212	173700	413543600	22550	22550	22550	22550	0
103	20241212	173600	413543600	22550	22550	22550	22550	0
104	20241212	173500	413543600	22550	22550	22550	22550	0
105	20241212	173400	413543600	22550	22550	22550	22550	0
106	20241212	173300	413543600	22550	22550	22550	22550	0
107	20241212	173200	413543600	22550	22550	22550	22550	0
108	20241212	173100	413543600	22550	22550	22550	22550	0
109	20241212	173000	413543600	22550	22550	22550	22550	0
110	20241212	172900	413543600	22550	22550	22550	22550	0
111	20241212	172800	413543600	22550	22550	22550	22550	0
112	20241212	172700	413543600	22550	22550	22550	22550	0
113	20241212	172600	413543600	22550	22550	22550	22550	0
114	20241212	172500	413543600	22550	22550	22550	22550	0
115	20241212	172400	413543600	22550	22550	22550	22550	0
116	20241212	172300	413543600	22550	22550	22550	22550	0
117	20241212	172200	413543600	22550	22550	22550	22550	0
118	20241212	172100	413543600	22550	22550	22550	22550	0
119	20241212	172000	413543600	22550	22550	22550	22550	0
120	20241212	171900	413543600	22550	22550	22550	22550	0
121	20241212	171800	413543600	22550	22550	22550	22550	0
122	20241212	171700	413543600	22550	22550	22550	22550	1707
123	20241212	171600	413543600	22550	22550	22550	22550	0
124	20241212	171500	413543600	22550	22550	22550	22550	0
125	20241212	171400	413543600	22550	22550	22550	22550	0
126	20241212	171300	413543600	22550	22550	22550	22550	0
127	20241212	171200	413543600	22550	22550	22550	22550	0
128	20241212	171100	413543600	22550	22550	22550	22550	0
129	20241212	171000	413543600	22550	22550	22550	22550	0
130	20241212	170900	413543600	22550	22550	22550	22550	0
131	20241212	170800	413543600	22550	22550	22550	22550	0
132	20241212	170700	413543600	22550	22550	22550	22550	0
133	20241212	170600	413543600	22550	22550	22550	22550	0
134	20241212	170500	413543600	22550	22550	22550	22550	0
135	20241212	170400	413543600	22550	22550	22550	22550	0
136	20241212	170300	413543600	22550	22550	22550	22550	0
137	20241212	170200	413543600	22550	22550	22550	22550	0
138	20241212	170100	413543600	22550	22550	22550	22550	0
139	20241212	170000	413543600	22550	22550	22550	22550	0
140	20241212	165900	413543600	22550	22550	22550	22550	0
141	20241212	165800	413543600	22550	22550	22550	22550	0
142	20241212	165700	413543600	22550	22550	22550	22550	0
143	20241212	165600	413543600	22550	22550	22550	22550	0
144	20241212	165500	413543600	22550	22550	22550	22550	0
145	20241212	165400	413543600	22550	22550	22550	22550	0
146	20241212	165300	413543600	22550	22550	22550	22550	0
147	20241212	165200	413543600	22550	22550	22550	22550	0
148	20241212	165100	413543600	22550	22550	22550	22550	0
149	20241212	165000	413543600	22550	22550	22550	22550	0
150	20241212	164900	413543600	22550	22550	22550	22550	0
151	20241212	164800	413543600	22550	22550	22550	22550	0
152	20241212	164700	413543600	22550	22550	22550	22550	1707
153	20241212	164600	413543600	22550	22550	22550	22550	0
154	20241212	164500	413543600	22550	22550	22550	22550	0
155	20241212	164400	413543600	22550	22550	22550	22550	0
156	20241212	164300	413543600	22550	22550	22550	22550	0
157	20241212	164200	413543600	22550	22550	22550	22550	0
158	20241212	164100	413543600	22550	22550	22550	22550	0
159	20241212	164000	413543600	22550	22550	22550	22550	0
160	20241212	163900	413543600	22550	22550	22550	22550	0
161	20241212	163800	413543600	22550	22550	22550	22550	0
162	20241212	163700	413543600	22550	22550	22550	22550	0
163	20241212	163600	413543600	22550	22550	22550	22550	0
164	20241212	163500	413543600	22550	22550	22550	22550	0
165	20241212	163400	413543600	22550	22550	22550	22550	0
166	20241212	163300	413543600	22550	22550	22550	22550	0
167	20241212	163200	413543600	22550	22550	22550	22550	0
168	20241212	163100	413543600	22550	22550	22550	22550	0
169	20241212	163000	413543600	22550	22550	22550	22550	0
170	20241212	162900	413543600	22550	22550	22550	22550	0
171	20241212	162800	413543600	22550	22550	22550	22550	0
172	20241212	162700	413543600	22550	22550	22550	22550	0
173	20241212	162600	413543600	22550	22550	22550	22550	0
174	20241212	162500	413543600	22550	22550	22550	22550	0
175	20241212	162400	413543600	22550	22550	22550	22550	0
176	20241212	162300	413543600	22550	22550	22550	22550	0
177	20241212	162200	413543600	22550	22550	22550	22550	0
178	20241212	162100	413543600	22550	22550	22550	22550	0
179	20241212	162000	413543600	22550	22550	22550	22550	0
180	20241212	161900	413543600	22550	22550	22550	22550	0
181	20241212	161800	413543600	22550	22550	22550	22550	0
182	20241212	161700	413543600	22550	22550	22550	22550	1707
183	20241212	161600	413543600	22550	22550	22550	22550	0
184	20241212	161500	413543600	22550	22550	22550	22550	0
185	20241212	161400	413543600	22550	22550	22550	22550	0
186	20241212	161300	413543600	22550	22550	22550	22550	0
187	20241212	161200	413543600	22550	22550	22550	22550	0
188	20241212	161100	413543600	22550	22550	22550	22550	0
189	20241212	161000	413543600	22550	22550	22550	22550	0
190	20241212	160900	413543600	22550	22550	22550	22550	0
191	20241212	160800	413543600	22550	22550	22550	22550	0
192	20241212	160700	413543600	22550	22550	22550	22550	0
193	20241212	160600	413543600	22550	22550	22550	22550	0
194	20241212	160500	413543600	22550	22550	22550	22550	0
195	20241212	160400	413543600	22550	22550	22550	22550	0
196	20241212	160300	413543600	22550	22550	22550	22550	0
197	20241212	160200	413543600	22550	22550	22550	22550	0
198	20241212	160100	413543600	22550	22550	22550	22550	0
199	20241212	160000	413543600	22550	22550	22550	22550	0
200	20241212	155900	413543600	22550	22550	22550	22550	0
201	20241212	155800	413543600	22550	22550	22550	22550	0
202	20241212	155700	413543600	22550	22550	22550	22550	0
203	20241212	155600	413543600	22550	22550	22550	22550	0
204	20241212	155500	413543600	22550	22550	22550	22550	0
205	20241212	155400	413543600	22550	22550	22550	22550	0
206	20241212	155300	413543600	22550	22550	22550	22550	0
207	20241212	155200	413543600	22550	22550	22550	22550	0
208	20241212	155100	413543600	22550	22550	22550	22550	0
209	20241212	155000	413543600	22550	22550	22550	22550	0
210	20241212	154900	413543600	22550	22550	22550	22550	0
211	20241212	154800	413543600	22550	22550	22550	22550	0
212	20241212	154700	413543600	22550	22550	22550	22550	1707
213	20241212	154600	413543600	22550	22550	22550	22550	0
214	20241212	154500	413543600	22550	22550	22550	22550	0
215	20241212	154400	413543600	22550	22550	22550	22550	0
216	20241212	154300	413543600	22550	22550	22550	22550	0
217	20241212	154200	413543600	22550	22550	22550	22550	0
218	20241212	154100	413543600	22550	22550	22550	22550	0
219	20241212	154000	413543600	22550	22550	22550	22550	0
220	20241212	153900	413543600	22550	22550	22550	22550	0
221	20241212	153800	413543600	22550	22550	22550	22550	0
222	20241212	153700	413543600	22550	22550	22550	22550	0
223	20241212	153600	413543600	22550	22550	22550	22550	0
224	20241212	153500	413543600	22550	22550	22550	22550	0
225	20241212	153400	413543600	22550	22550	22550	22550	0
226	20241212	153300	413543600	22550	22550	22550	22550	0
227	20241212	153200	413543600	22550	22550	22550	22550	0
228	20241212	153100	413543600	22550	22550	22550	22550	0
229	20241212	153000	413543600	22550	22550	22550	22550	1707
230	20241212	152900	375050750	22300	22300	22300	22300	0
231	20241212	152800	375050750	22300	22300	22300	22300	0
232	20241212	152700	375050750	22300	22300	22300	22300	0
233	20241212	152600	375050750	22300	22300	22300	22300	0
234	20241212	152500	375050750	22300	22300	22300	22300	0
235	20241212	152400	375050750	22300	22300	22300	22300	0
236	20241212	152300	375050750	22300	22300	22300	22300	0
237	20241212	152200	375050750	22300	22300	22300	22300	0
238	20241212	152100	375050750	22300	22300	22300	22300	0
239	20241212	152000	375050750	22300	22300	22300	22300	0
240	20241212	151900	375050750	22300	22500	22500	22300	391
241	20241212	151800	366329900	22500	22250	22500	22250	13
242	20241212	151700	366039050	22250	22300	22500	22250	1187
243	20241212	151600	339571200	22350	22350	22350	22350	1089
244	20241212	151500	315232050	22350	22350	22350	22350	12
245	20241212	151400	314963850	22400	22600	22600	22400	1009
246	20241212	151300	292339700	22450	22450	22450	22450	0
247	20241212	151200	292339700	22450	22450	22450	22450	7
248	20241212	151100	292182550	22450	22450	22450	22450	1
249	20241212	151000	292160100	22450	22450	22450	22450	26
250	20241212	150900	291576400	22450	22450	22450	22450	0
251	20241212	150800	291576400	22450	22450	22450	22450	5
252	20241212	150700	291464150	22500	22500	22500	22500	1026
253	20241212	150600	268379150	22500	22500	22500	22500	500
254	20241212	150500	257129150	22500	22500	22500	22500	21
255	20241212	150400	256656650	22500	22500	22500	22500	0
256	20241212	150300	256656650	22500	22500	22500	22500	25
257	20241212	150200	256094150	22500	22500	22500	22500	0
258	20241212	150100	256094150	22500	22500	22500	22500	0
259	20241212	150000	256094150	22500	22500	22500	22500	0
260	20241212	145900	256094150	22500	22500	22500	22500	0
261	20241212	145800	256094150	22500	22500	22500	22500	0
262	20241212	145700	256094150	22500	22500	22500	22500	25
263	20241212	145600	255531650	22600	22600	22600	22600	63
264	20241212	145500	254107850	22500	22500	22500	22500	0
265	20241212	145400	254107850	22500	22500	22500	22500	30
266	20241212	145300	253432850	22450	22450	22450	22450	0
267	20241212	145200	253432850	22450	22450	22450	22450	0
268	20241212	145100	253432850	22450	22450	22450	22450	0
269	20241212	145000	253432850	22450	22450	22450	22450	26
270	20241212	144900	252849150	22450	22450	22450	22450	19
271	20241212	144800	252422600	22450	22450	22450	22450	28
272	20241212	144700	251794000	22450	22450	22450	22450	0
273	20241212	144600	251794000	22450	22450	22550	22450	1007
274	20241212	144500	229181050	22450	22450	22450	22450	0
275	20241212	144400	229181050	22450	22450	22450	22450	25
276	20241212	144300	228619800	22450	22450	22450	22450	0
277	20241212	144200	228619800	22450	22450	22450	22450	0
278	20241212	144100	228619800	22450	22450	22450	22450	0
279	20241212	144000	228619800	22450	22450	22450	22450	0
280	20241212	143900	228619800	22450	22450	22450	22450	0
281	20241212	143800	228619800	22450	22450	22450	22450	26
282	20241212	143700	228036100	22500	22500	22500	22500	0
283	20241212	143600	228036100	22500	22500	22500	22500	0
284	20241212	143500	228036100	22500	22500	22500	22500	381
285	20241212	143400	219463600	22500	22500	22500	22500	156
286	20241212	143300	215953600	22500	22500	22500	22500	26
287	20241212	143200	215368600	22500	22500	22500	22500	0
288	20241212	143100	215368600	22500	22500	22500	22500	33
289	20241212	143000	214626100	22500	22500	22500	22500	0
290	20241212	142900	214626100	22500	22500	22500	22500	16
291	20241212	142800	214266100	22500	22550	22550	22500	5
292	20241212	142700	214153550	22500	22500	22500	22500	0
293	20241212	142600	214153550	22500	22500	22500	22500	0
294	20241212	142500	214153550	22500	22500	22500	22500	25
295	20241212	142400	213591050	22500	22500	22500	22500	0
296	20241212	142300	213591050	22500	22500	22500	22500	0
297	20241212	142200	213591050	22500	22500	22500	22500	19
298	20241212	142100	213163550	22450	22450	22450	22450	0
299	20241212	142000	213163550	22450	22450	22450	22450	0
300	20241212	141900	213163550	22450	22450	22450	22450	0
301	20241212	141800	213163550	22450	22450	22450	22450	26
302	20241212	141700	212579850	22600	22600	22600	22600	0
303	20241212	141600	212579850	22600	22600	22600	22600	0
304	20241212	141500	212579850	22600	22500	22600	22500	500
305	20241212	141400	201283550	22500	22500	22500	22500	0
306	20241212	141300	201283550	22500	22500	22500	22500	0
307	20241212	141200	201283550	22500	22500	22500	22500	1
308	20241212	141100	201261050	22400	22400	22400	22400	5
309	20241212	141000	201149050	22300	22400	22500	22300	1509
310	20241212	140900	167362550	22400	22400	22400	22400	58
311	20241212	140800	166063350	22500	22500	22500	22500	0
312	20241212	140700	166063350	22500	22500	22500	22500	0
313	20241212	140600	166063350	22500	22500	22500	22500	0
314	20241212	140500	166063350	22500	22500	22500	22500	0
315	20241212	140400	166063350	22500	22500	22500	22500	0
316	20241212	140300	166063350	22500	22500	22500	22500	1
317	20241212	140200	166040850	22500	22500	22500	22500	0
318	20241212	140100	166040850	22500	22500	22500	22500	1
319	20241212	140000	166018350	22500	22500	22500	22500	0
320	20241212	135900	166018350	22500	22500	22500	22500	0
321	20241212	135800	166018350	22500	22500	22500	22500	0
322	20241212	135700	166018350	22500	22500	22500	22500	0
323	20241212	135600	166018350	22500	22500	22500	22500	1
324	20241212	135500	165995850	22450	22450	22450	22450	3
325	20241212	135400	165928500	22500	22500	22500	22500	0
326	20241212	135300	165928500	22500	22450	22500	22450	47
327	20241212	135200	164873300	22500	22500	22500	22500	0
328	20241212	135100	164873300	22500	22500	22500	22500	0
329	20241212	135000	164873300	22500	22500	22500	22500	26
330	20241212	134900	164288300	22400	22400	22400	22400	0
331	20241212	134800	164288300	22400	22400	22400	22400	0
332	20241212	134700	164288300	22400	22450	22450	22400	88
333	20241212	134600	162315000	22450	22500	22500	22450	111
334	20241212	134500	159822500	22600	22600	22600	22600	0
335	20241212	134400	159822500	22600	22500	22600	22500	204
336	20241212	134300	155224600	22450	22450	22450	22450	0
337	20241212	134200	155224600	22450	22450	22450	22450	0
338	20241212	134100	155224600	22450	22450	22450	22450	29
339	20241212	134000	154573550	22450	22450	22450	22450	0
340	20241212	133900	154573550	22450	22450	22450	22450	3
341	20241212	133800	154506200	22500	22500	22500	22500	3
342	20241212	133700	154438700	22450	22450	22450	22450	0
343	20241212	133600	154438700	22450	22450	22450	22450	0
344	20241212	133500	154438700	22450	22450	22450	22450	0
345	20241212	133400	154438700	22450	22450	22450	22450	0
346	20241212	133300	154438700	22450	22450	22450	22450	38
347	20241212	133200	153585600	22450	22450	22450	22450	0
348	20241212	133100	153585600	22450	22450	22450	22450	0
349	20241212	133000	153585600	22450	22450	22450	22450	0
350	20241212	132900	153585600	22450	22450	22450	22450	0
351	20241212	132800	153585600	22450	22450	22450	22450	0
352	20241212	132700	153585600	22450	22450	22450	22450	1
353	20241212	132600	153563150	22450	22450	22450	22450	0
354	20241212	132500	153563150	22450	22450	22450	22450	0
355	20241212	132400	153563150	22450	22450	22450	22450	0
356	20241212	132300	153563150	22450	22450	22450	22450	5
357	20241212	132200	153450900	22450	22450	22450	22450	0
358	20241212	132100	153450900	22450	22450	22450	22450	0
359	20241212	132000	153450900	22450	22450	22450	22450	1
360	20241212	131900	153428450	22450	22450	22450	22450	0
361	20241212	131800	153428450	22450	22450	22450	22450	11
362	20241212	131700	153181500	22400	22400	22400	22400	0
363	20241212	131600	153181500	22400	22400	22400	22400	100
364	20241212	131500	150941500	22400	22400	22400	22400	0
365	20241212	131400	150941500	22400	22450	22450	22400	84
366	20241212	131300	149059850	22450	22450	22450	22450	0
367	20241212	131200	149059850	22450	22450	22450	22450	1
368	20241212	131100	149037400	22400	22400	22400	22400	40
369	20241212	131000	148141400	22400	22400	22400	22400	0
370	20241212	130900	148141400	22400	22400	22400	22400	0
371	20241212	130800	148141400	22400	22400	22400	22400	6
372	20241212	130700	148007000	22400	22400	22400	22400	0
373	20241212	130600	148007000	22400	22400	22400	22400	20
374	20241212	130500	147559000	22550	22550	22550	22550	0
375	20241212	130400	147559000	22550	22550	22550	22550	0
376	20241212	130300	147559000	22550	22550	22550	22550	0
377	20241212	130200	147559000	22550	22550	22550	22550	0
378	20241212	130100	147559000	22550	22550	22550	22550	0
379	20241212	130000	147559000	22550	22550	22550	22550	0
380	20241212	125900	147559000	22550	22550	22550	22550	24
381	20241212	125800	147017800	22400	22400	22400	22400	30
382	20241212	125700	146345800	22400	22400	22400	22400	0
383	20241212	125600	146345800	22400	22400	22400	22400	0
384	20241212	125500	146345800	22400	22400	22400	22400	24
385	20241212	125400	145808200	22400	22400	22400	22400	0
386	20241212	125300	145808200	22400	22400	22400	22400	0
387	20241212	125200	145808200	22400	22400	22400	22400	22
388	20241212	125100	145315400	22550	22550	22550	22550	0
389	20241212	125000	145315400	22550	22550	22550	22550	0
390	20241212	124900	145315400	22550	22550	22550	22550	4
391	20241212	124800	145225200	22550	22550	22550	22550	0
392	20241212	124700	145225200	22550	22550	22550	22550	0
393	20241212	124600	145225200	22550	22550	22550	22550	0
394	20241212	124500	145225200	22550	22550	22550	22550	0
395	20241212	124400	145225200	22550	22550	22550	22550	0
396	20241212	124300	145225200	22550	22550	22550	22550	0
397	20241212	124200	145225200	22550	22550	22550	22550	0
398	20241212	124100	145225200	22550	22550	22550	22550	0
399	20241212	124000	145225200	22550	22550	22550	22550	0
400	20241212	123900	145225200	22550	22550	22550	22550	0
401	20241212	123800	145225200	22550	22550	22550	22550	26
402	20241212	123700	144638900	22450	22450	22450	22450	63
403	20241212	123600	143224550	22550	22550	22550	22550	0
404	20241212	123500	143224550	22550	22550	22550	22550	0
405	20241212	123400	143224550	22550	22550	22550	22550	2
406	20241212	123300	143179450	22400	22400	22400	22400	0
407	20241212	123200	143179450	22400	22400	22400	22400	0
408	20241212	123100	143179450	22400	22400	22400	22400	0
409	20241212	123000	143179450	22400	22400	22400	22400	0
410	20241212	122900	143179450	22400	22400	22400	22400	0
411	20241212	122800	143179450	22400	22400	22400	22400	0
412	20241212	122700	143179450	22400	22400	22400	22400	46
413	20241212	122600	142149050	22400	22400	22400	22400	0
414	20241212	122500	142149050	22400	22400	22400	22400	0
415	20241212	122400	142149050	22400	22400	22400	22400	0
416	20241212	122300	142149050	22400	22400	22400	22400	2
417	20241212	122200	142104250	22400	22400	22400	22400	0
418	20241212	122100	142104250	22400	22400	22400	22400	0
419	20241212	122000	142104250	22400	22400	22400	22400	0
420	20241212	121900	142104250	22400	22400	22400	22400	160
421	20241212	121800	138520250	22400	22400	22400	22400	1
422	20241212	121700	138497850	22600	22600	22600	22600	0
423	20241212	121600	138497850	22600	22600	22600	22600	0
424	20241212	121500	138497850	22600	22600	22600	22600	33
425	20241212	121400	137752050	22450	22450	22450	22450	0
426	20241212	121300	137752050	22450	22450	22450	22450	0
427	20241212	121200	137752050	22450	22450	22450	22450	44
428	20241212	121100	136764250	22600	22600	22600	22600	0
429	20241212	121000	136764250	22600	22600	22600	22600	0
430	20241212	120900	136764250	22600	22600	22600	22600	0
431	20241212	120800	136764250	22600	22600	22600	22600	0
432	20241212	120700	136764250	22600	22600	22600	22600	0
433	20241212	120600	136764250	22600	22600	22600	22600	0
434	20241212	120500	136764250	22600	22600	22600	22600	0
435	20241212	120400	136764250	22600	22600	22600	22600	0
436	20241212	120300	136764250	22600	22600	22600	22600	0
437	20241212	120200	136764250	22600	22600	22600	22600	0
438	20241212	120100	136764250	22600	22600	22600	22600	0
439	20241212	120000	136764250	22600	22550	22600	22550	700
440	20241212	115900	120971700	22450	22450	22450	22450	0
441	20241212	115800	120971700	22450	22450	22450	22450	0
442	20241212	115700	120971700	22450	22450	22450	22450	0
443	20241212	115600	120971700	22450	22450	22450	22450	0
444	20241212	115500	120971700	22450	22450	22450	22450	39
445	20241212	115400	120096150	22450	22450	22450	22450	0
446	20241212	115300	120096150	22450	22450	22450	22450	0
447	20241212	115200	120096150	22450	22450	22450	22450	0
448	20241212	115100	120096150	22450	22450	22450	22450	0
449	20241212	115000	120096150	22450	22450	22450	22450	0
450	20241212	114900	120096150	22450	22450	22450	22450	0
451	20241212	114800	120096150	22450	22450	22450	22450	0
452	20241212	114700	120096150	22450	22450	22450	22450	31
453	20241212	114600	119400200	22450	22450	22450	22450	0
454	20241212	114500	119400200	22450	22450	22450	22450	0
455	20241212	114400	119400200	22450	22450	22450	22450	0
456	20241212	114300	119400200	22450	22450	22450	22450	0
457	20241212	114200	119400200	22450	22450	22450	22450	0
458	20241212	114100	119400200	22450	22450	22450	22450	0
459	20241212	114000	119400200	22450	22450	22450	22450	0
460	20241212	113900	119400200	22450	22450	22450	22450	0
461	20241212	113800	119400200	22450	22450	22450	22450	0
462	20241212	113700	119400200	22450	22450	22450	22450	0
463	20241212	113600	119400200	22450	22450	22450	22450	0
464	20241212	113500	119400200	22450	22450	22450	22450	1
465	20241212	113400	119377750	22550	22550	22550	22550	0
466	20241212	113300	119377750	22550	22550	22550	22550	0
467	20241212	113200	119377750	22550	22550	22550	22550	0
468	20241212	113100	119377750	22550	22550	22550	22550	0
469	20241212	113000	119377750	22550	22550	22550	22550	0
470	20241212	112900	119377750	22550	22550	22550	22550	7
471	20241212	112800	119219900	22550	22550	22550	22550	10
472	20241212	112700	118994400	22500	22500	22500	22500	207
473	20241212	112600	114336900	22450	22450	22450	22450	0
474	20241212	112500	114336900	22450	22450	22450	22450	0
475	20241212	112400	114336900	22450	22450	22450	22450	0
476	20241212	112300	114336900	22450	22450	22450	22450	0
477	20241212	112200	114336900	22450	22450	22450	22450	0
478	20241212	112100	114336900	22450	22450	22450	22450	0
479	20241212	112000	114336900	22450	22450	22450	22450	0
480	20241212	111900	114336900	22450	22450	22450	22450	0
481	20241212	111800	114336900	22450	22450	22450	22450	1
482	20241212	111700	114314450	22450	22450	22450	22450	0
483	20241212	111600	114314450	22450	22450	22450	22450	0
484	20241212	111500	114314450	22450	22450	22450	22450	0
485	20241212	111400	114314450	22450	22450	22450	22450	69
486	20241212	111300	112765400	22450	22450	22450	22450	0
487	20241212	111200	112765400	22450	22450	22450	22450	0
488	20241212	111100	112765400	22450	22450	22450	22450	0
489	20241212	111000	112765400	22450	22450	22450	22450	1
490	20241212	110900	112742950	22500	22500	22500	22500	1
491	20241212	110800	112720450	22450	22450	22450	22450	7
492	20241212	110700	112563300	22500	22500	22500	22500	0
493	20241212	110600	112563300	22500	22500	22500	22500	0
494	20241212	110500	112563300	22500	22500	22500	22500	0
495	20241212	110400	112563300	22500	22500	22500	22500	1
496	20241212	110300	112540800	22500	22500	22500	22500	38
497	20241212	110200	111685800	22450	22450	22450	22450	54
498	20241212	110100	110473500	22500	22500	22500	22500	2
499	20241212	110000	110428500	22500	22500	22500	22500	0
500	20241212	105900	110428500	22500	22500	22500	22500	15
501	20241212	105800	110091000	22500	22500	22500	22500	0
502	20241212	105700	110091000	22500	22500	22500	22500	0
503	20241212	105600	110091000	22500	22500	22500	22500	0
504	20241212	105500	110091000	22500	22500	22500	22500	11
505	20241212	105400	109843500	22500	22500	22500	22500	0
506	20241212	105300	109843500	22500	22500	22500	22500	0
507	20241212	105200	109843500	22500	22500	22500	22500	1
508	20241212	105100	109821000	22400	22400	22400	22400	27
509	20241212	105000	109216200	22500	22500	22500	22500	0
510	20241212	104900	109216200	22500	22500	22500	22500	1
511	20241212	104800	109193700	22500	22500	22500	22500	0
512	20241212	104700	109193700	22500	22500	22500	22500	0
513	20241212	104600	109193700	22500	22500	22500	22500	0
514	20241212	104500	109193700	22500	22500	22500	22500	0
515	20241212	104400	109193700	22500	22500	22500	22500	0
516	20241212	104300	109193700	22500	22500	22500	22500	0
517	20241212	104200	109193700	22500	22500	22500	22500	2
518	20241212	104100	109148700	22500	22500	22500	22500	0
519	20241212	104000	109148700	22500	22500	22500	22500	0
520	20241212	103900	109148700	22500	22500	22500	22500	391
521	20241212	103800	100351200	22350	22350	22350	22350	0
522	20241212	103700	100351200	22350	22400	22450	22350	1160
523	20241212	103600	74370900	22300	22300	22300	22300	0
524	20241212	103500	74370900	22300	22400	22400	22300	105
525	20241212	103400	72024400	22300	22300	22300	22300	28
526	20241212	103300	71400000	22300	22300	22300	22300	175
527	20241212	103200	67497500	22300	22300	22300	22300	0
528	20241212	103100	67497500	22300	22300	22300	22300	41
529	20241212	103000	66583200	22400	22400	22400	22400	0
530	20241212	102900	66583200	22400	22400	22400	22400	0
531	20241212	102800	66583200	22400	22400	22400	22400	0
532	20241212	102700	66583200	22400	22350	22400	22350	387
533	20241212	102600	57933350	22250	22250	22250	22250	0
534	20241212	102500	57933350	22250	22250	22250	22250	1
535	20241212	102400	57911100	22200	22450	22450	22200	961
536	20241212	102300	36518450	22250	22250	22250	22250	0
537	20241212	102200	36518450	22250	22250	22250	22250	0
538	20241212	102100	36518450	22250	22250	22250	22250	0
539	20241212	102000	36518450	22250	22250	22250	22250	0
540	20241212	101900	36518450	22250	22400	22400	22250	446
541	20241212	101800	26548750	22400	22400	22400	22400	0
542	20241212	101700	26548750	22400	22400	22400	22400	0
543	20241212	101600	26548750	22400	22400	22400	22400	0
544	20241212	101500	26548750	22400	22400	22400	22400	15
545	20241212	101400	26212750	22400	22450	22450	22400	222
546	20241212	101300	21239650	22450	22450	22450	22450	0
547	20241212	101200	21239650	22450	22450	22450	22450	159
548	20241212	101100	17670100	22450	22450	22450	22450	0
549	20241212	101000	17670100	22450	22450	22450	22450	1
550	20241212	100900	17647650	22450	22450	22450	22450	1
551	20241212	100800	17625200	22450	22450	22450	22450	0
552	20241212	100700	17625200	22450	22450	22450	22450	0
553	20241212	100600	17625200	22450	22450	22450	22450	0
554	20241212	100500	17625200	22450	22450	22450	22450	46
555	20241212	100400	16592500	22450	22500	22500	22450	144
556	20241212	100300	13353250	22550	22550	22550	22550	5
557	20241212	100200	13240500	22550	22550	22550	22550	0
558	20241212	100100	13240500	22550	22550	22550	22550	0
559	20241212	100000	13240500	22550	22550	22550	22550	1
560	20241212	095900	13217950	22500	22500	22500	22500	0
561	20241212	095800	13217950	22500	22500	22500	22500	0
562	20241212	095700	13217950	22500	22500	22500	22500	53
563	20241212	095600	12025450	22550	22550	22550	22550	0
564	20241212	095500	12025450	22550	22550	22550	22550	0
565	20241212	095400	12025450	22550	22550	22550	22550	0
566	20241212	095300	12025450	22550	22550	22550	22550	1
567	20241212	095200	12002900	22550	22550	22550	22550	0
568	20241212	095100	12002900	22550	22550	22550	22550	4
569	20241212	095000	11912700	22500	22500	22500	22500	0
570	20241212	094900	11912700	22500	22500	22500	22500	14
571	20241212	094800	11597700	22550	22550	22550	22550	0
572	20241212	094700	11597700	22550	22550	22550	22550	0
573	20241212	094600	11597700	22550	22550	22550	22550	0
574	20241212	094500	11597700	22550	22550	22550	22550	0
575	20241212	094400	11597700	22550	22550	22550	22550	0
576	20241212	094300	11597700	22550	22550	22550	22550	0
577	20241212	094200	11597700	22550	22550	22550	22550	1
578	20241212	094100	11575150	22550	22550	22550	22550	0
579	20241212	094000	11575150	22550	22550	22550	22550	0
580	20241212	093900	11575150	22550	22550	22550	22550	0
581	20241212	093800	11575150	22550	22550	22550	22550	0
582	20241212	093700	11575150	22550	22550	22550	22550	0
583	20241212	093600	11575150	22550	22550	22550	22550	0
584	20241212	093500	11575150	22550	22550	22550	22550	0
585	20241212	093400	11575150	22550	22550	22550	22550	10
586	20241212	093300	11349650	22500	22500	22500	22500	7
587	20241212	093200	11192150	22550	22550	22550	22550	1
588	20241212	093100	11169600	22550	22550	22550	22550	0
589	20241212	093000	11169600	22550	22550	22550	22550	0
590	20241212	092900	11169600	22550	22550	22550	22550	38
591	20241212	092800	10312700	22550	22550	22550	22550	0
592	20241212	092700	10312700	22550	22550	22550	22550	0
593	20241212	092600	10312700	22550	22550	22550	22550	0
594	20241212	092500	10312700	22550	22550	22550	22550	0
595	20241212	092400	10312700	22550	22550	22550	22550	0
596	20241212	092300	10312700	22550	22550	22550	22550	0
597	20241212	092200	10312700	22550	22550	22550	22550	0
598	20241212	092100	10312700	22550	22550	22550	22550	0
599	20241212	092000	10312700	22550	22550	22550	22550	0
600	20241212	091900	10312700	22550	22550	22550	22550	20
601	20241212	091800	9861700	22500	22500	22500	22500	0
602	20241212	091700	9861700	22500	22500	22500	22500	0
603	20241212	091600	9861700	22500	22500	22500	22500	0
604	20241212	091500	9861700	22500	22500	22500	22500	0
605	20241212	091400	9861700	22500	22500	22500	22500	0
606	20241212	091300	9861700	22500	22500	22500	22500	0
607	20241212	091200	9861700	22500	22500	22500	22500	0
608	20241212	091100	9861700	22500	22500	22500	22500	1
609	20241212	091000	9839200	22500	22500	22500	22500	2
610	20241212	090900	9794200	22550	22550	22550	22550	0
611	20241212	090800	9794200	22550	22600	22600	22550	33
612	20241212	090700	9048550	22600	22600	22600	22600	0
613	20241212	090600	9048550	22600	22600	22600	22600	28
614	20241212	090500	8415750	22550	22550	22550	22550	0
615	20241212	090400	8415750	22550	22600	22600	22550	93
616	20241212	090300	6314100	22600	22800	22800	22600	170
617	20241212	090200	2460100	22800	22750	22800	22750	95
618	20241212	090100	295750	22750	22750	22750	22750	0
619	20241212	090000	295750	22750	22750	22750	22750	13