KissMeData/063160/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	194200	220408450	22600	22600	22600	22600	56
3	20241213	194100	220408450	22600	22600	22600	22600	0
4	20241213	194000	220408450	22600	22600	22600	22600	0
5	20241213	193900	220408450	22600	22600	22600	22600	0
6	20241213	193800	220408450	22600	22600	22600	22600	0
7	20241213	193700	220408450	22600	22600	22600	22600	0
8	20241213	193600	220408450	22600	22600	22600	22600	0
9	20241213	193500	220408450	22600	22600	22600	22600	0
10	20241213	193400	220408450	22600	22600	22600	22600	0
11	20241213	193300	220408450	22600	22600	22600	22600	0
12	20241213	193200	220408450	22600	22600	22600	22600	0
13	20241213	193100	220408450	22600	22600	22600	22600	0
14	20241213	193000	220408450	22600	22600	22600	22600	0
15	20241213	192900	220408450	22600	22600	22600	22600	0
16	20241213	192800	220408450	22600	22600	22600	22600	0
17	20241213	192700	220408450	22600	22600	22600	22600	0
18	20241213	192600	220408450	22600	22600	22600	22600	0
19	20241213	192500	220408450	22600	22600	22600	22600	0
20	20241213	192400	220408450	22600	22600	22600	22600	0
21	20241213	192300	220408450	22600	22600	22600	22600	0
22	20241213	192200	220408450	22600	22600	22600	22600	0
23	20241213	192100	220408450	22600	22600	22600	22600	0
24	20241213	192000	220408450	22600	22600	22600	22600	0
25	20241213	191900	220408450	22600	22600	22600	22600	0
26	20241213	191800	220408450	22600	22600	22600	22600	0
27	20241213	191700	220408450	22600	22600	22600	22600	0
28	20241213	191600	220408450	22600	22600	22600	22600	0
29	20241213	191500	220408450	22600	22600	22600	22600	0
30	20241213	191400	220408450	22600	22600	22600	22600	0
31	20241213	191300	220408450	22600	22600	22600	22600	0
32	20241213	191200	220408450	22600	22600	22600	22600	56
33	20241213	191100	220408450	22600	22600	22600	22600	0
34	20241213	191000	220408450	22600	22600	22600	22600	0
35	20241213	190900	220408450	22600	22600	22600	22600	0
36	20241213	190800	220408450	22600	22600	22600	22600	0
37	20241213	190700	220408450	22600	22600	22600	22600	0
38	20241213	190600	220408450	22600	22600	22600	22600	0
39	20241213	190500	220408450	22600	22600	22600	22600	0
40	20241213	190400	220408450	22600	22600	22600	22600	0
41	20241213	190300	220408450	22600	22600	22600	22600	0
42	20241213	190200	220408450	22600	22600	22600	22600	0
43	20241213	190100	220408450	22600	22600	22600	22600	0
44	20241213	190000	220408450	22600	22600	22600	22600	0
45	20241213	185900	220408450	22600	22600	22600	22600	0
46	20241213	185800	220408450	22600	22600	22600	22600	0
47	20241213	185700	220408450	22600	22600	22600	22600	0
48	20241213	185600	220408450	22600	22600	22600	22600	0
49	20241213	185500	220408450	22600	22600	22600	22600	0
50	20241213	185400	220408450	22600	22600	22600	22600	0
51	20241213	185300	220408450	22600	22600	22600	22600	0
52	20241213	185200	220408450	22600	22600	22600	22600	0
53	20241213	185100	220408450	22600	22600	22600	22600	0
54	20241213	185000	220408450	22600	22600	22600	22600	0
55	20241213	184900	220408450	22600	22600	22600	22600	0
56	20241213	184800	220408450	22600	22600	22600	22600	0
57	20241213	184700	220408450	22600	22600	22600	22600	0
58	20241213	184600	220408450	22600	22600	22600	22600	0
59	20241213	184500	220408450	22600	22600	22600	22600	0
60	20241213	184400	220408450	22600	22600	22600	22600	0
61	20241213	184300	220408450	22600	22600	22600	22600	0
62	20241213	184200	220408450	22600	22600	22600	22600	56
63	20241213	184100	220408450	22600	22600	22600	22600	0
64	20241213	184000	220408450	22600	22600	22600	22600	0
65	20241213	183900	220408450	22600	22600	22600	22600	0
66	20241213	183800	220408450	22600	22600	22600	22600	0
67	20241213	183700	220408450	22600	22600	22600	22600	0
68	20241213	183600	220408450	22600	22600	22600	22600	0
69	20241213	183500	220408450	22600	22600	22600	22600	0
70	20241213	183400	220408450	22600	22600	22600	22600	0
71	20241213	183300	220408450	22600	22600	22600	22600	0
72	20241213	183200	220408450	22600	22600	22600	22600	0
73	20241213	183100	220408450	22600	22600	22600	22600	0
74	20241213	183000	220408450	22600	22600	22600	22600	0
75	20241213	182900	220408450	22600	22600	22600	22600	0
76	20241213	182800	220408450	22600	22600	22600	22600	0
77	20241213	182700	220408450	22600	22600	22600	22600	0
78	20241213	182600	220408450	22600	22600	22600	22600	0
79	20241213	182500	220408450	22600	22600	22600	22600	0
80	20241213	182400	220408450	22600	22600	22600	22600	0
81	20241213	182300	220408450	22600	22600	22600	22600	0
82	20241213	182200	220408450	22600	22600	22600	22600	0
83	20241213	182100	220408450	22600	22600	22600	22600	0
84	20241213	182000	220408450	22600	22600	22600	22600	0
85	20241213	181900	220408450	22600	22600	22600	22600	0
86	20241213	181800	220408450	22600	22600	22600	22600	0
87	20241213	181700	220408450	22600	22600	22600	22600	0
88	20241213	181600	220408450	22600	22600	22600	22600	0
89	20241213	181500	220408450	22600	22600	22600	22600	0
90	20241213	181400	220408450	22600	22600	22600	22600	0
91	20241213	181300	220408450	22600	22600	22600	22600	0
92	20241213	181200	220408450	22600	22600	22600	22600	56
93	20241213	181100	220408450	22600	22600	22600	22600	0
94	20241213	181000	220408450	22600	22600	22600	22600	0
95	20241213	180900	220408450	22600	22600	22600	22600	0
96	20241213	180800	220408450	22600	22600	22600	22600	0
97	20241213	180700	220408450	22600	22600	22600	22600	0
98	20241213	180600	220408450	22600	22600	22600	22600	0
99	20241213	180500	220408450	22600	22600	22600	22600	0
100	20241213	180400	220408450	22600	22600	22600	22600	0
101	20241213	180300	220408450	22600	22600	22600	22600	0
102	20241213	180200	220408450	22600	22600	22600	22600	0
103	20241213	180100	220408450	22600	22600	22600	22600	0
104	20241213	180000	220408450	22600	22600	22600	22600	0
105	20241213	175900	220408450	22600	22600	22600	22600	0
106	20241213	175800	220408450	22600	22600	22600	22600	0
107	20241213	175700	220408450	22600	22600	22600	22600	0
108	20241213	175600	220408450	22600	22600	22600	22600	0
109	20241213	175500	220408450	22600	22600	22600	22600	0
110	20241213	175400	220408450	22600	22600	22600	22600	0
111	20241213	175300	220408450	22600	22600	22600	22600	0
112	20241213	175200	220408450	22600	22600	22600	22600	0
113	20241213	175100	220408450	22600	22600	22600	22600	0
114	20241213	175000	220408450	22600	22600	22600	22600	0
115	20241213	174900	220408450	22600	22600	22600	22600	0
116	20241213	174800	220408450	22600	22600	22600	22600	0
117	20241213	174700	220408450	22600	22600	22600	22600	0
118	20241213	174600	220408450	22600	22600	22600	22600	0
119	20241213	174500	220408450	22600	22600	22600	22600	0
120	20241213	174400	220408450	22600	22600	22600	22600	0
121	20241213	174300	220408450	22600	22600	22600	22600	0
122	20241213	174200	220408450	22600	22600	22600	22600	56
123	20241213	174100	220408450	22600	22600	22600	22600	0
124	20241213	174000	220408450	22600	22600	22600	22600	0
125	20241213	173900	220408450	22600	22600	22600	22600	0
126	20241213	173800	220408450	22600	22600	22600	22600	0
127	20241213	173700	220408450	22600	22600	22600	22600	0
128	20241213	173600	220408450	22600	22600	22600	22600	0
129	20241213	173500	220408450	22600	22600	22600	22600	0
130	20241213	173400	220408450	22600	22600	22600	22600	0
131	20241213	173300	220408450	22600	22600	22600	22600	0
132	20241213	173200	220408450	22600	22600	22600	22600	0
133	20241213	173100	220408450	22600	22600	22600	22600	0
134	20241213	173000	220408450	22600	22600	22600	22600	0
135	20241213	172900	220408450	22600	22600	22600	22600	0
136	20241213	172800	220408450	22600	22600	22600	22600	0
137	20241213	172700	220408450	22600	22600	22600	22600	0
138	20241213	172600	220408450	22600	22600	22600	22600	0
139	20241213	172500	220408450	22600	22600	22600	22600	0
140	20241213	172400	220408450	22600	22600	22600	22600	0
141	20241213	172300	220408450	22600	22600	22600	22600	0
142	20241213	172200	220408450	22600	22600	22600	22600	0
143	20241213	172100	220408450	22600	22600	22600	22600	0
144	20241213	172000	220408450	22600	22600	22600	22600	0
145	20241213	171900	220408450	22600	22600	22600	22600	0
146	20241213	171800	220408450	22600	22600	22600	22600	0
147	20241213	171700	220408450	22600	22600	22600	22600	0
148	20241213	171600	220408450	22600	22600	22600	22600	0
149	20241213	171500	220408450	22600	22600	22600	22600	0
150	20241213	171400	220408450	22600	22600	22600	22600	0
151	20241213	171300	220408450	22600	22600	22600	22600	0
152	20241213	171200	220408450	22600	22600	22600	22600	56
153	20241213	171100	220408450	22600	22600	22600	22600	0
154	20241213	171000	220408450	22600	22600	22600	22600	0
155	20241213	170900	220408450	22600	22600	22600	22600	0
156	20241213	170800	220408450	22600	22600	22600	22600	0
157	20241213	170700	220408450	22600	22600	22600	22600	0
158	20241213	170600	220408450	22600	22600	22600	22600	0
159	20241213	170500	220408450	22600	22600	22600	22600	0
160	20241213	170400	220408450	22600	22600	22600	22600	0
161	20241213	170300	220408450	22600	22600	22600	22600	0
162	20241213	170200	220408450	22600	22600	22600	22600	0
163	20241213	170100	220408450	22600	22600	22600	22600	0
164	20241213	170000	220408450	22600	22600	22600	22600	0
165	20241213	165900	220408450	22600	22600	22600	22600	0
166	20241213	165800	220408450	22600	22600	22600	22600	0
167	20241213	165700	220408450	22600	22600	22600	22600	0
168	20241213	165600	220408450	22600	22600	22600	22600	0
169	20241213	165500	220408450	22600	22600	22600	22600	0
170	20241213	165400	220408450	22600	22600	22600	22600	0
171	20241213	165300	220408450	22600	22600	22600	22600	0
172	20241213	165200	220408450	22600	22600	22600	22600	0
173	20241213	165100	220408450	22600	22600	22600	22600	0
174	20241213	165000	220408450	22600	22600	22600	22600	0
175	20241213	164900	220408450	22600	22600	22600	22600	0
176	20241213	164800	220408450	22600	22600	22600	22600	0
177	20241213	164700	220408450	22600	22600	22600	22600	0
178	20241213	164600	220408450	22600	22600	22600	22600	0
179	20241213	164500	220408450	22600	22600	22600	22600	0
180	20241213	164400	220408450	22600	22600	22600	22600	0
181	20241213	164300	220408450	22600	22600	22600	22600	0
182	20241213	164200	220408450	22600	22600	22600	22600	56
183	20241213	164100	220408450	22600	22600	22600	22600	0
184	20241213	164000	220408450	22600	22600	22600	22600	0
185	20241213	163900	220408450	22600	22600	22600	22600	0
186	20241213	163800	220408450	22600	22600	22600	22600	0
187	20241213	163700	220408450	22600	22600	22600	22600	0
188	20241213	163600	220408450	22600	22600	22600	22600	0
189	20241213	163500	220408450	22600	22600	22600	22600	0
190	20241213	163400	220408450	22600	22600	22600	22600	0
191	20241213	163300	220408450	22600	22600	22600	22600	0
192	20241213	163200	220408450	22600	22600	22600	22600	0
193	20241213	163100	220408450	22600	22600	22600	22600	0
194	20241213	163000	220408450	22600	22600	22600	22600	0
195	20241213	162900	220408450	22600	22600	22600	22600	0
196	20241213	162800	220408450	22600	22600	22600	22600	0
197	20241213	162700	220408450	22600	22600	22600	22600	0
198	20241213	162600	220408450	22600	22600	22600	22600	0
199	20241213	162500	220408450	22600	22600	22600	22600	0
200	20241213	162400	220408450	22600	22600	22600	22600	0
201	20241213	162300	220408450	22600	22600	22600	22600	0
202	20241213	162200	220408450	22600	22600	22600	22600	0
203	20241213	162100	220408450	22600	22600	22600	22600	0
204	20241213	162000	220408450	22600	22600	22600	22600	0
205	20241213	161900	220408450	22600	22600	22600	22600	0
206	20241213	161800	220408450	22600	22600	22600	22600	0
207	20241213	161700	220408450	22600	22600	22600	22600	0
208	20241213	161600	220408450	22600	22600	22600	22600	0
209	20241213	161500	220408450	22600	22600	22600	22600	0
210	20241213	161400	220408450	22600	22600	22600	22600	0
211	20241213	161300	220408450	22600	22600	22600	22600	0
212	20241213	161200	220408450	22600	22600	22600	22600	56
213	20241213	161100	220408450	22600	22600	22600	22600	0
214	20241213	161000	220408450	22600	22600	22600	22600	0
215	20241213	160900	220408450	22600	22600	22600	22600	0
216	20241213	160800	220408450	22600	22600	22600	22600	0
217	20241213	160700	220408450	22600	22600	22600	22600	0
218	20241213	160600	220408450	22600	22600	22600	22600	0
219	20241213	160500	220408450	22600	22600	22600	22600	0
220	20241213	160400	220408450	22600	22600	22600	22600	0
221	20241213	160300	220408450	22600	22600	22600	22600	0
222	20241213	160200	220408450	22600	22600	22600	22600	0
223	20241213	160100	220408450	22600	22600	22600	22600	0
224	20241213	160000	220408450	22600	22600	22600	22600	0
225	20241213	155900	220408450	22600	22600	22600	22600	0
226	20241213	155800	220408450	22600	22600	22600	22600	0
227	20241213	155700	220408450	22600	22600	22600	22600	0
228	20241213	155600	220408450	22600	22600	22600	22600	0
229	20241213	155500	220408450	22600	22600	22600	22600	0
230	20241213	155400	220408450	22600	22600	22600	22600	0
231	20241213	155300	220408450	22600	22600	22600	22600	0
232	20241213	155200	220408450	22600	22600	22600	22600	0
233	20241213	155100	220408450	22600	22600	22600	22600	0
234	20241213	155000	220408450	22600	22600	22600	22600	0
235	20241213	154900	220408450	22600	22600	22600	22600	0
236	20241213	154800	220408450	22600	22600	22600	22600	0
237	20241213	154700	220408450	22600	22600	22600	22600	0
238	20241213	154600	220408450	22600	22600	22600	22600	0
239	20241213	154500	220408450	22600	22600	22600	22600	0
240	20241213	154400	220408450	22600	22600	22600	22600	0
241	20241213	154300	220408450	22600	22600	22600	22600	0
242	20241213	154200	220408450	22600	22600	22600	22600	56
243	20241213	154100	220408450	22600	22600	22600	22600	0
244	20241213	154000	220408450	22600	22600	22600	22600	0
245	20241213	153900	220408450	22600	22600	22600	22600	0
246	20241213	153800	220408450	22600	22600	22600	22600	0
247	20241213	153700	220408450	22600	22600	22600	22600	0
248	20241213	153600	220408450	22600	22600	22600	22600	0
249	20241213	153500	220408450	22600	22600	22600	22600	0
250	20241213	153400	220408450	22600	22600	22600	22600	0
251	20241213	153300	220408450	22600	22600	22600	22600	0
252	20241213	153200	220408450	22600	22600	22600	22600	0
253	20241213	153100	220408450	22600	22600	22600	22600	0
254	20241213	153000	220408450	22600	22600	22600	22600	56
255	20241213	152900	219142850	22500	22500	22500	22500	0
256	20241213	152800	219142850	22500	22500	22500	22500	0
257	20241213	152700	219142850	22500	22500	22500	22500	0
258	20241213	152600	219142850	22500	22500	22500	22500	0
259	20241213	152500	219142850	22500	22500	22500	22500	0
260	20241213	152400	219142850	22500	22500	22500	22500	0
261	20241213	152300	219142850	22500	22500	22500	22500	0
262	20241213	152200	219142850	22500	22500	22500	22500	0
263	20241213	152100	219142850	22500	22500	22500	22500	0
264	20241213	152000	219142850	22500	22500	22500	22500	0
265	20241213	151900	219142850	22500	22500	22500	22500	0
266	20241213	151800	219142850	22500	22500	22500	22500	0
267	20241213	151700	219142850	22500	22500	22500	22500	0
268	20241213	151600	219142850	22500	22500	22500	22500	22
269	20241213	151500	218647850	22500	22500	22500	22500	15
270	20241213	151400	218310350	22600	22600	22600	22600	8
271	20241213	151300	218129550	22600	22600	22600	22600	0
272	20241213	151200	218129550	22600	22600	22600	22600	5
273	20241213	151100	218016550	22600	22600	22600	22600	100
274	20241213	151000	215756550	22600	22600	22600	22500	18
275	20241213	150900	215349850	22500	22500	22500	22500	0
276	20241213	150800	215349850	22500	22500	22500	22500	0
277	20241213	150700	215349850	22500	22500	22500	22500	0
278	20241213	150600	215349850	22500	22500	22500	22500	0
279	20241213	150500	215349850	22500	22500	22500	22500	0
280	20241213	150400	215349850	22500	22500	22500	22500	0
281	20241213	150300	215349850	22500	22500	22500	22500	20
282	20241213	150200	214899850	22600	22600	22600	22600	0
283	20241213	150100	214899850	22600	22600	22600	22600	0
284	20241213	150000	214899850	22600	22600	22600	22600	0
285	20241213	145900	214899850	22600	22600	22600	22600	0
286	20241213	145800	214899850	22600	22600	22600	22600	0
287	20241213	145700	214899850	22600	22600	22600	22600	3
288	20241213	145600	214832050	22550	22550	22550	22550	0
289	20241213	145500	214832050	22550	22550	22550	22550	0
290	20241213	145400	214832050	22550	22550	22550	22550	0
291	20241213	145300	214832050	22550	22550	22550	22550	1
292	20241213	145200	214809500	22600	22600	22600	22600	0
293	20241213	145100	214809500	22600	22600	22600	22600	0
294	20241213	145000	214809500	22600	22600	22600	22600	0
295	20241213	144900	214809500	22600	22600	22600	22600	1
296	20241213	144800	214786900	22500	22500	22500	22500	0
297	20241213	144700	214786900	22500	22500	22500	22500	0
298	20241213	144600	214786900	22500	22500	22500	22500	0
299	20241213	144500	214786900	22500	22500	22500	22500	0
300	20241213	144400	214786900	22500	22500	22500	22500	0
301	20241213	144300	214786900	22500	22500	22500	22500	2
302	20241213	144200	214741900	22500	22500	22500	22500	0
303	20241213	144100	214741900	22500	22500	22500	22500	100
304	20241213	144000	212491900	22500	22500	22500	22500	0
305	20241213	143900	212491900	22500	22500	22500	22500	4
306	20241213	143800	212401900	22500	22500	22500	22500	0
307	20241213	143700	212401900	22500	22500	22500	22500	6
308	20241213	143600	212266900	22600	22600	22600	22600	0
309	20241213	143500	212266900	22600	22600	22600	22600	500
310	20241213	143400	200966900	22550	22550	22550	22550	0
311	20241213	143300	200966900	22550	22550	22550	22550	38
312	20241213	143200	200110000	22550	22550	22550	22550	0
313	20241213	143100	200110000	22550	22550	22550	22550	1
314	20241213	143000	200087450	22500	22500	22500	22500	0
315	20241213	142900	200087450	22500	22500	22500	22500	0
316	20241213	142800	200087450	22500	22500	22500	22500	0
317	20241213	142700	200087450	22500	22500	22500	22500	0
318	20241213	142600	200087450	22500	22500	22500	22500	0
319	20241213	142500	200087450	22500	22500	22500	22500	126
320	20241213	142400	197252450	22500	22500	22500	22500	0
321	20241213	142300	197252450	22500	22500	22500	22500	0
322	20241213	142200	197252450	22500	22500	22500	22500	0
323	20241213	142100	197252450	22500	22500	22500	22450	166
324	20241213	142000	193518250	22550	22550	22550	22550	0
325	20241213	141900	193518250	22550	22550	22550	22550	0
326	20241213	141800	193518250	22550	22550	22550	22550	21
327	20241213	141700	193044700	22600	22600	22600	22600	0
328	20241213	141600	193044700	22600	22600	22600	22600	0
329	20241213	141500	193044700	22600	22600	22600	22600	0
330	20241213	141400	193044700	22600	22600	22600	22600	6
331	20241213	141300	192909100	22550	22550	22550	22550	0
332	20241213	141200	192909100	22550	22550	22550	22550	0
333	20241213	141100	192909100	22550	22550	22550	22550	1
334	20241213	141000	192886550	22600	22600	22600	22600	3
335	20241213	140900	192818750	22650	22650	22650	22650	0
336	20241213	140800	192818750	22650	22650	22650	22650	0
337	20241213	140700	192818750	22650	22650	22650	22650	0
338	20241213	140600	192818750	22650	22650	22650	22650	0
339	20241213	140500	192818750	22650	22650	22650	22650	0
340	20241213	140400	192818750	22650	22650	22650	22650	0
341	20241213	140300	192818750	22650	22650	22650	22650	0
342	20241213	140200	192818750	22650	22650	22650	22650	0
343	20241213	140100	192818750	22650	22650	22650	22650	44
344	20241213	140000	191822150	22650	22650	22650	22650	7
345	20241213	135900	191663600	22500	22500	22500	22500	0
346	20241213	135800	191663600	22500	22500	22500	22500	0
347	20241213	135700	191663600	22500	22500	22500	22500	0
348	20241213	135600	191663600	22500	22500	22500	22500	0
349	20241213	135500	191663600	22500	22550	22550	22500	128
350	20241213	135400	188779900	22650	22650	22650	22650	0
351	20241213	135300	188779900	22650	22650	22650	22650	0
352	20241213	135200	188779900	22650	22650	22650	22650	0
353	20241213	135100	188779900	22650	22650	22650	22650	0
354	20241213	135000	188779900	22650	22650	22650	22650	0
355	20241213	134900	188779900	22650	22650	22650	22650	0
356	20241213	134800	188779900	22650	22650	22650	22650	0
357	20241213	134700	188779900	22650	22650	22650	22650	0
358	20241213	134600	188779900	22650	22650	22650	22650	0
359	20241213	134500	188779900	22650	22650	22650	22650	0
360	20241213	134400	188779900	22650	22650	22650	22650	6
361	20241213	134300	188644000	22550	22550	22550	22550	0
362	20241213	134200	188644000	22550	22550	22550	22550	0
363	20241213	134100	188644000	22550	22550	22550	22550	0
364	20241213	134000	188644000	22550	22550	22550	22550	1
365	20241213	133900	188621450	22650	22650	22650	22650	0
366	20241213	133800	188621450	22650	22650	22650	22650	0
367	20241213	133700	188621450	22650	22650	22650	22650	0
368	20241213	133600	188621450	22650	22650	22650	22650	0
369	20241213	133500	188621450	22650	22650	22650	22650	0
370	20241213	133400	188621450	22650	22650	22650	22650	0
371	20241213	133300	188621450	22650	22650	22650	22650	0
372	20241213	133200	188621450	22650	22650	22650	22650	0
373	20241213	133100	188621450	22650	22650	22650	22650	0
374	20241213	133000	188621450	22650	22650	22650	22650	0
375	20241213	132900	188621450	22650	22650	22650	22650	6
376	20241213	132800	188485550	22650	22650	22650	22650	0
377	20241213	132700	188485550	22650	22600	22650	22600	105
378	20241213	132600	186108300	22600	22600	22600	22600	200
379	20241213	132500	181588300	22600	22600	22600	22600	200
380	20241213	132400	177068300	22600	22600	22600	22600	0
381	20241213	132300	177068300	22600	22600	22600	22600	0
382	20241213	132200	177068300	22600	22600	22600	22600	0
383	20241213	132100	177068300	22600	22600	22600	22600	0
384	20241213	132000	177068300	22600	22600	22600	22600	31
385	20241213	131900	176367700	22600	22600	22600	22600	20
386	20241213	131800	175915700	22600	22600	22600	22600	0
387	20241213	131700	175915700	22600	22600	22600	22600	100
388	20241213	131600	173655700	22550	22550	22550	22550	0
389	20241213	131500	173655700	22550	22550	22550	22550	0
390	20241213	131400	173655700	22550	22550	22550	22550	0
391	20241213	131300	173655700	22550	22550	22550	22550	0
392	20241213	131200	173655700	22550	22550	22550	22550	0
393	20241213	131100	173655700	22550	22600	22600	22550	527
394	20241213	131000	161746050	22600	22600	22600	22600	0
395	20241213	130900	161746050	22600	22600	22600	22600	12
396	20241213	130800	161474850	22600	22600	22600	22600	0
397	20241213	130700	161474850	22600	22600	22600	22600	0
398	20241213	130600	161474850	22600	22600	22600	22600	0
399	20241213	130500	161474850	22600	22600	22600	22600	0
400	20241213	130400	161474850	22600	22600	22600	22600	0
401	20241213	130300	161474850	22600	22600	22600	22600	0
402	20241213	130200	161474850	22600	22600	22600	22600	0
403	20241213	130100	161474850	22600	22600	22600	22600	0
404	20241213	130000	161474850	22600	22600	22600	22600	6
405	20241213	125900	161339250	22600	22600	22600	22600	0
406	20241213	125800	161339250	22600	22600	22600	22600	7
407	20241213	125700	161181050	22550	22550	22550	22550	0
408	20241213	125600	161181050	22550	22550	22550	22550	33
409	20241213	125500	160436900	22550	22550	22550	22550	5
410	20241213	125400	160324150	22550	22550	22550	22550	0
411	20241213	125300	160324150	22550	22550	22550	22550	6
412	20241213	125200	160188850	22550	22550	22550	22550	6
413	20241213	125100	160053550	22550	22550	22550	22550	0
414	20241213	125000	160053550	22550	22550	22550	22550	5
415	20241213	124900	159940800	22550	22550	22550	22550	0
416	20241213	124800	159940800	22550	22550	22550	22550	5
417	20241213	124700	159828050	22550	22550	22550	22550	5
418	20241213	124600	159715300	22550	22550	22550	22550	10
419	20241213	124500	159489800	22600	22600	22600	22600	5
420	20241213	124400	159376800	22600	22600	22600	22600	6
421	20241213	124300	159241200	22600	22600	22600	22600	0
422	20241213	124200	159241200	22600	22600	22600	22600	5
423	20241213	124100	159128200	22600	22600	22600	22600	5
424	20241213	124000	159015200	22550	22500	22550	22450	577
425	20241213	123900	146030950	22550	22600	22600	22550	10
426	20241213	123800	145805200	22550	22550	22550	22550	5
427	20241213	123700	145692450	22550	22550	22550	22550	186
428	20241213	123600	141498150	22550	22550	22550	22550	5
429	20241213	123500	141385400	22550	22550	22550	22550	0
430	20241213	123400	141385400	22550	22600	22600	22500	527
431	20241213	123300	129494050	22650	22650	22650	22650	5
432	20241213	123200	129380800	22650	22650	22650	22650	0
433	20241213	123100	129380800	22650	22650	22650	22650	5
434	20241213	123000	129267550	22650	22650	22650	22650	6
435	20241213	122900	129131650	22650	22650	22650	22650	0
436	20241213	122800	129131650	22650	22600	22650	22600	40
437	20241213	122700	128227400	22600	22600	22600	22600	0
438	20241213	122600	128227400	22600	22550	22600	22550	13
439	20241213	122500	127934000	22600	22600	22600	22550	115
440	20241213	122400	125340000	22600	22600	22600	22600	14
441	20241213	122300	125023600	22650	22650	22650	22650	6
442	20241213	122200	124887700	22650	22650	22650	22650	5
443	20241213	122100	124774450	22600	22650	22650	22600	20
444	20241213	122000	124321950	22650	22650	22650	22650	5
445	20241213	121900	124208700	22600	22600	22600	22600	10
446	20241213	121800	123982700	22650	22550	22650	22550	55
447	20241213	121700	122741950	22650	22650	22650	22650	5
448	20241213	121600	122628700	22650	22650	22650	22650	5
449	20241213	121500	122515450	22650	22650	22650	22650	7
450	20241213	121400	122356900	22600	22550	22600	22500	705
451	20241213	121300	106452050	22550	22550	22550	22550	0
452	20241213	121200	106452050	22550	22550	22550	22550	5
453	20241213	121100	106339300	22550	22550	22550	22550	5
454	20241213	121000	106226550	22550	22550	22550	22550	0
455	20241213	120900	106226550	22550	22550	22550	22550	6
456	20241213	120800	106091250	22550	22550	22550	22550	0
457	20241213	120700	106091250	22550	22550	22550	22550	15
458	20241213	120600	105753000	22550	22550	22550	22550	5
459	20241213	120500	105640250	22500	22500	22500	22500	13
460	20241213	120400	105347750	22500	22550	22550	22500	50
461	20241213	120300	104222500	22550	22550	22550	22550	5
462	20241213	120200	104109750	22500	22500	22500	22500	0
463	20241213	120100	104109750	22500	22500	22500	22500	11
464	20241213	120000	103862250	22550	22550	22550	22550	0
465	20241213	115900	103862250	22550	22550	22550	22550	5
466	20241213	115800	103749500	22550	22550	22550	22550	5
467	20241213	115700	103636750	22550	22550	22550	22550	0
468	20241213	115600	103636750	22550	22550	22550	22550	5
469	20241213	115500	103524000	22550	22550	22550	22550	6
470	20241213	115400	103388700	22550	22550	22550	22550	0
471	20241213	115300	103388700	22550	22550	22550	22550	13
472	20241213	115200	103095550	22550	22550	22550	22550	5
473	20241213	115100	102982800	22550	22550	22550	22550	0
474	20241213	115000	102982800	22550	22550	22550	22550	5
475	20241213	114900	102870050	22550	22550	22550	22550	10
476	20241213	114800	102644550	22550	22550	22550	22550	5
477	20241213	114700	102531800	22500	22500	22500	22500	5
478	20241213	114600	102419300	22450	22450	22450	22450	1
479	20241213	114500	102396850	22500	22500	22500	22500	5
480	20241213	114400	102284350	22500	22500	22500	22500	5
481	20241213	114300	102171850	22450	22450	22450	22450	1
482	20241213	114200	102149400	22550	22550	22550	22550	65
483	20241213	114100	100683650	22500	22550	22550	22500	7
484	20241213	114000	100525850	22500	22500	22500	22500	1
485	20241213	113900	100503350	22550	22550	22550	22550	5
486	20241213	113800	100390600	22500	22500	22500	22500	1
487	20241213	113700	100368100	22550	22500	22550	22500	15
488	20241213	113600	100030350	22500	22500	22500	22500	96
489	20241213	113500	97870350	22500	22500	22500	22500	0
490	20241213	113400	97870350	22500	22450	22500	22450	7
491	20241213	113300	97712900	22500	22500	22500	22500	5
492	20241213	113200	97600400	22500	22500	22500	22500	100
493	20241213	113100	95350400	22500	22450	22500	22450	6
494	20241213	113000	95215450	22500	22500	22500	22500	4
495	20241213	112900	95125450	22500	22450	22500	22450	6
496	20241213	112800	94990500	22500	22500	22500	22500	5
497	20241213	112700	94878000	22500	22500	22500	22500	0
498	20241213	112600	94878000	22500	22500	22500	22500	6
499	20241213	112500	94743000	22450	22500	22500	22450	6
500	20241213	112400	94608050	22500	22500	22500	22500	0
501	20241213	112300	94608050	22500	22500	22500	22500	5
502	20241213	112200	94495550	22450	22500	22500	22450	10
503	20241213	112100	94270600	22450	22450	22450	22450	0
504	20241213	112000	94270600	22450	22500	22500	22450	7
505	20241213	111900	94113150	22500	22500	22500	22500	0
506	20241213	111800	94113150	22500	22500	22500	22500	5
507	20241213	111700	94000650	22500	22450	22500	22450	6
508	20241213	111600	93865700	22500	22500	22500	22500	0
509	20241213	111500	93865700	22500	22500	22500	22500	55
510	20241213	111400	92628200	22500	22500	22500	22500	5
511	20241213	111300	92515700	22500	22500	22500	22500	0
512	20241213	111200	92515700	22500	22500	22500	22500	6
513	20241213	111100	92380700	22500	22500	22500	22500	0
514	20241213	111000	92380700	22500	22500	22500	22500	5
515	20241213	110900	92268200	22500	22500	22500	22500	5
516	20241213	110800	92155700	22400	22400	22400	22400	2
517	20241213	110700	92110900	22500	22500	22500	22500	10
518	20241213	110600	91885900	22500	22500	22500	22500	6
519	20241213	110500	91750900	22500	22500	22500	22500	0
520	20241213	110400	91750900	22500	22500	22500	22500	5
521	20241213	110300	91638400	22500	22500	22500	22500	5
522	20241213	110200	91525900	22500	22500	22500	22500	0
523	20241213	110100	91525900	22500	22500	22500	22500	5
524	20241213	110000	91413400	22500	22500	22500	22500	0
525	20241213	105900	91413400	22500	22500	22500	22500	5
526	20241213	105800	91300900	22500	22500	22500	22500	6
527	20241213	105700	91165900	22500	22500	22500	22500	0
528	20241213	105600	91165900	22500	22500	22500	22500	5
529	20241213	105500	91053400	22500	22500	22500	22500	5
530	20241213	105400	90940900	22450	22450	22450	22450	4
531	20241213	105300	90851100	22500	22500	22500	22500	5
532	20241213	105200	90738600	22500	22500	22500	22500	6
533	20241213	105100	90603600	22450	22450	22450	22450	5
534	20241213	105000	90491350	22450	22450	22450	22450	5
535	20241213	104900	90379100	22450	22450	22450	22450	0
536	20241213	104800	90379100	22450	22450	22450	22450	5
537	20241213	104700	90266850	22500	22500	22500	22500	6
538	20241213	104600	90131850	22500	22500	22500	22500	0
539	20241213	104500	90131850	22500	22500	22500	22500	5
540	20241213	104400	90019350	22500	22500	22500	22500	6
541	20241213	104300	89884350	22500	22500	22500	22500	0
542	20241213	104200	89884350	22500	22450	22500	22450	31
543	20241213	104100	89188100	22500	22500	22500	22500	0
544	20241213	104000	89188100	22500	22500	22500	22500	5
545	20241213	103900	89075600	22500	22500	22500	22500	8
546	20241213	103800	88895600	22500	22500	22500	22500	0
547	20241213	103700	88895600	22500	22500	22500	22500	6
548	20241213	103600	88760600	22450	22450	22450	22450	80
549	20241213	103500	86964600	22450	22450	22450	22450	0
550	20241213	103400	86964600	22450	22450	22450	22450	5
551	20241213	103300	86852350	22450	22450	22450	22450	5
552	20241213	103200	86740100	22450	22450	22450	22450	0
553	20241213	103100	86740100	22450	22450	22450	22450	6
554	20241213	103000	86605400	22450	22450	22450	22450	6
555	20241213	102900	86470700	22450	22450	22450	22450	5
556	20241213	102800	86358450	22450	22450	22450	22450	5
557	20241213	102700	86246200	22450	22450	22450	22450	0
558	20241213	102600	86246200	22450	22450	22450	22450	6
559	20241213	102500	86111500	22450	22450	22450	22450	5
560	20241213	102400	85999250	22400	22400	22400	22400	1
561	20241213	102300	85976850	22450	22450	22450	22450	6
562	20241213	102200	85842150	22450	22450	22450	22450	0
563	20241213	102100	85842150	22450	22450	22450	22450	5
564	20241213	102000	85729900	22450	22450	22450	22450	5
565	20241213	101900	85617650	22450	22450	22450	22450	4
566	20241213	101800	85527850	22450	22450	22450	22450	5
567	20241213	101700	85415600	22450	22450	22450	22450	6
568	20241213	101600	85280900	22450	22450	22450	22450	2
569	20241213	101500	85236000	22400	22300	22400	22300	51
570	20241213	101400	84098600	22400	22500	22500	22400	90
571	20241213	101300	82078000	22450	22450	22450	22450	0
572	20241213	101200	82078000	22450	22500	22500	22450	9
573	20241213	101100	81875700	22500	22500	22500	22500	0
574	20241213	101000	81875700	22500	22500	22500	22500	5
575	20241213	100900	81763200	22500	22500	22500	22500	6
576	20241213	100800	81628200	22500	22500	22500	22500	0
577	20241213	100700	81628200	22500	22500	22500	22500	10
578	20241213	100600	81403200	22500	22500	22500	22500	5
579	20241213	100500	81290700	22500	22500	22500	22500	0
580	20241213	100400	81290700	22500	22500	22500	22500	5
581	20241213	100300	81178200	22500	22500	22500	22500	7
582	20241213	100200	81020700	22450	22450	22450	22450	29
583	20241213	100100	80369650	22550	22550	22550	22550	5
584	20241213	100000	80256900	22550	22550	22550	22550	1
585	20241213	095900	80234350	22550	22550	22550	22550	5
586	20241213	095800	80121600	22550	22550	22550	22550	5
587	20241213	095700	80008850	22500	22500	22500	22500	0
588	20241213	095600	80008850	22500	22500	22500	22500	217
589	20241213	095500	75126350	22450	22500	22500	22450	8
590	20241213	095400	74946450	22500	22500	22500	22500	0
591	20241213	095300	74946450	22500	22500	22500	22500	8
592	20241213	095200	74766450	22500	22500	22500	22500	0
593	20241213	095100	74766450	22500	22500	22500	22500	14
594	20241213	095000	74451450	22500	22500	22500	22500	5
595	20241213	094900	74338950	22500	22500	22500	22500	0
596	20241213	094800	74338950	22500	22400	22500	22400	8
597	20241213	094700	74159150	22500	22500	22500	22500	9
598	20241213	094600	73956650	22500	22500	22500	22500	15
599	20241213	094500	73619150	22550	22450	22550	22450	792
600	20241213	094400	55806650	22450	22400	22450	22400	97
601	20241213	094300	53633800	22400	22400	22400	22400	0
602	20241213	094200	53633800	22400	22400	22400	22400	5
603	20241213	094100	53521800	22400	22400	22400	22400	0
604	20241213	094000	53521800	22400	22400	22400	22400	56
605	20241213	093900	52267400	22400	22400	22400	22400	5
606	20241213	093800	52155400	22350	22350	22350	22350	0
607	20241213	093700	52155400	22350	22300	22350	22300	151
608	20241213	093600	48780650	22350	22300	22350	22300	310
609	20241213	093500	41867600	22250	22300	22300	22250	5
610	20241213	093400	41756300	22250	22200	22300	22200	388
611	20241213	093300	33128000	22200	22300	22300	22200	8
612	20241213	093200	32949800	22300	22300	22300	22300	0
613	20241213	093100	32949800	22300	22250	22300	22250	7
614	20241213	093000	32793800	22250	22250	22250	22250	0
615	20241213	092900	32793800	22250	22250	22250	22250	4
616	20241213	092800	32704800	22300	22300	22300	22300	5
617	20241213	092700	32593300	22300	22300	22300	22300	0
618	20241213	092600	32593300	22300	22250	22300	22250	7
619	20241213	092500	32437250	22250	22250	22250	22250	7
620	20241213	092400	32281500	22250	22250	22250	22250	200
621	20241213	092300	27831500	22250	22250	22250	22250	1
622	20241213	092200	27809250	22250	22250	22250	22250	0
623	20241213	092100	27809250	22250	22200	22250	22200	7
624	20241213	092000	27653600	22250	22250	22250	22250	103
625	20241213	091900	25361850	22250	22250	22250	22250	47
626	20241213	091800	24316100	22300	22300	22300	22300	0
627	20241213	091700	24316100	22300	22300	22300	22300	0
628	20241213	091600	24316100	22300	22250	22300	22250	21
629	20241213	091500	23847850	22250	22250	22250	22250	1
630	20241213	091400	23825600	22150	22150	22150	22150	0
631	20241213	091300	23825600	22150	22150	22150	22150	0
632	20241213	091200	23825600	22150	22150	22150	22150	0
633	20241213	091100	23825600	22150	22150	22150	22150	200
634	20241213	091000	19395600	22150	22150	22150	22150	0
635	20241213	090900	19395600	22150	22150	22150	22150	3
636	20241213	090800	19329150	22250	22250	22250	22250	3
637	20241213	090700	19262400	22150	22200	22200	22150	76
638	20241213	090600	17576000	22200	22200	22200	22200	31
639	20241213	090500	16887800	22150	22150	22150	22150	3
640	20241213	090400	16821350	22050	22050	22050	22050	0
641	20241213	090300	16821350	22050	22050	22050	22050	0
642	20241213	090200	16821350	22050	22050	22050	22050	0
643	20241213	090100	16821350	22050	22050	22050	22050	0
644	20241213	090000	16821350	22050	22550	22550	22050	747