KissMeData/036530/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	192000	45507950	22650	22650	22650	22650	116
3	20241216	191900	45507950	22650	22650	22650	22650	0
4	20241216	191800	45507950	22650	22650	22650	22650	0
5	20241216	191700	45507950	22650	22650	22650	22650	0
6	20241216	191600	45507950	22650	22650	22650	22650	0
7	20241216	191500	45507950	22650	22650	22650	22650	0
8	20241216	191400	45507950	22650	22650	22650	22650	0
9	20241216	191300	45507950	22650	22650	22650	22650	0
10	20241216	191200	45507950	22650	22650	22650	22650	0
11	20241216	191100	45507950	22650	22650	22650	22650	0
12	20241216	191000	45507950	22650	22650	22650	22650	0
13	20241216	190900	45507950	22650	22650	22650	22650	0
14	20241216	190800	45507950	22650	22650	22650	22650	0
15	20241216	190700	45507950	22650	22650	22650	22650	0
16	20241216	190600	45507950	22650	22650	22650	22650	0
17	20241216	190500	45507950	22650	22650	22650	22650	0
18	20241216	190400	45507950	22650	22650	22650	22650	0
19	20241216	190300	45507950	22650	22650	22650	22650	0
20	20241216	190200	45507950	22650	22650	22650	22650	0
21	20241216	190100	45507950	22650	22650	22650	22650	0
22	20241216	190000	45507950	22650	22650	22650	22650	0
23	20241216	185900	45507950	22650	22650	22650	22650	0
24	20241216	185800	45507950	22650	22650	22650	22650	0
25	20241216	185700	45507950	22650	22650	22650	22650	0
26	20241216	185600	45507950	22650	22650	22650	22650	0
27	20241216	185500	45507950	22650	22650	22650	22650	0
28	20241216	185400	45507950	22650	22650	22650	22650	0
29	20241216	185300	45507950	22650	22650	22650	22650	0
30	20241216	185200	45507950	22650	22650	22650	22650	0
31	20241216	185100	45507950	22650	22650	22650	22650	0
32	20241216	185000	45507950	22650	22650	22650	22650	116
33	20241216	184900	45507950	22650	22650	22650	22650	0
34	20241216	184800	45507950	22650	22650	22650	22650	0
35	20241216	184700	45507950	22650	22650	22650	22650	0
36	20241216	184600	45507950	22650	22650	22650	22650	0
37	20241216	184500	45507950	22650	22650	22650	22650	0
38	20241216	184400	45507950	22650	22650	22650	22650	0
39	20241216	184300	45507950	22650	22650	22650	22650	0
40	20241216	184200	45507950	22650	22650	22650	22650	0
41	20241216	184100	45507950	22650	22650	22650	22650	0
42	20241216	184000	45507950	22650	22650	22650	22650	0
43	20241216	183900	45507950	22650	22650	22650	22650	0
44	20241216	183800	45507950	22650	22650	22650	22650	0
45	20241216	183700	45507950	22650	22650	22650	22650	0
46	20241216	183600	45507950	22650	22650	22650	22650	0
47	20241216	183500	45507950	22650	22650	22650	22650	0
48	20241216	183400	45507950	22650	22650	22650	22650	0
49	20241216	183300	45507950	22650	22650	22650	22650	0
50	20241216	183200	45507950	22650	22650	22650	22650	0
51	20241216	183100	45507950	22650	22650	22650	22650	0
52	20241216	183000	45507950	22650	22650	22650	22650	0
53	20241216	182900	45507950	22650	22650	22650	22650	0
54	20241216	182800	45507950	22650	22650	22650	22650	0
55	20241216	182700	45507950	22650	22650	22650	22650	0
56	20241216	182600	45507950	22650	22650	22650	22650	0
57	20241216	182500	45507950	22650	22650	22650	22650	0
58	20241216	182400	45507950	22650	22650	22650	22650	0
59	20241216	182300	45507950	22650	22650	22650	22650	0
60	20241216	182200	45507950	22650	22650	22650	22650	0
61	20241216	182100	45507950	22650	22650	22650	22650	0
62	20241216	182000	45507950	22650	22650	22650	22650	116
63	20241216	181900	45507950	22650	22650	22650	22650	0
64	20241216	181800	45507950	22650	22650	22650	22650	0
65	20241216	181700	45507950	22650	22650	22650	22650	0
66	20241216	181600	45507950	22650	22650	22650	22650	0
67	20241216	181500	45507950	22650	22650	22650	22650	0
68	20241216	181400	45507950	22650	22650	22650	22650	0
69	20241216	181300	45507950	22650	22650	22650	22650	0
70	20241216	181200	45507950	22650	22650	22650	22650	0
71	20241216	181100	45507950	22650	22650	22650	22650	0
72	20241216	181000	45507950	22650	22650	22650	22650	0
73	20241216	180900	45507950	22650	22650	22650	22650	0
74	20241216	180800	45507950	22650	22650	22650	22650	0
75	20241216	180700	45507950	22650	22650	22650	22650	0
76	20241216	180600	45507950	22650	22650	22650	22650	0
77	20241216	180500	45507950	22650	22650	22650	22650	0
78	20241216	180400	45507950	22650	22650	22650	22650	0
79	20241216	180300	45507950	22650	22650	22650	22650	0
80	20241216	180200	45507950	22650	22650	22650	22650	0
81	20241216	180100	45507950	22650	22650	22650	22650	0
82	20241216	180000	45507950	22650	22650	22650	22650	0
83	20241216	175900	45507950	22650	22650	22650	22650	0
84	20241216	175800	45507950	22650	22650	22650	22650	0
85	20241216	175700	45507950	22650	22650	22650	22650	0
86	20241216	175600	45507950	22650	22650	22650	22650	0
87	20241216	175500	45507950	22650	22650	22650	22650	0
88	20241216	175400	45507950	22650	22650	22650	22650	0
89	20241216	175300	45507950	22650	22650	22650	22650	0
90	20241216	175200	45507950	22650	22650	22650	22650	0
91	20241216	175100	45507950	22650	22650	22650	22650	0
92	20241216	175000	45507950	22650	22650	22650	22650	116
93	20241216	174900	45507950	22650	22650	22650	22650	0
94	20241216	174800	45507950	22650	22650	22650	22650	0
95	20241216	174700	45507950	22650	22650	22650	22650	0
96	20241216	174600	45507950	22650	22650	22650	22650	0
97	20241216	174500	45507950	22650	22650	22650	22650	0
98	20241216	174400	45507950	22650	22650	22650	22650	0
99	20241216	174300	45507950	22650	22650	22650	22650	0
100	20241216	174200	45507950	22650	22650	22650	22650	0
101	20241216	174100	45507950	22650	22650	22650	22650	0
102	20241216	174000	45507950	22650	22650	22650	22650	0
103	20241216	173900	45507950	22650	22650	22650	22650	0
104	20241216	173800	45507950	22650	22650	22650	22650	0
105	20241216	173700	45507950	22650	22650	22650	22650	0
106	20241216	173600	45507950	22650	22650	22650	22650	0
107	20241216	173500	45507950	22650	22650	22650	22650	0
108	20241216	173400	45507950	22650	22650	22650	22650	0
109	20241216	173300	45507950	22650	22650	22650	22650	0
110	20241216	173200	45507950	22650	22650	22650	22650	0
111	20241216	173100	45507950	22650	22650	22650	22650	0
112	20241216	173000	45507950	22650	22650	22650	22650	0
113	20241216	172900	45507950	22650	22650	22650	22650	0
114	20241216	172800	45507950	22650	22650	22650	22650	0
115	20241216	172700	45507950	22650	22650	22650	22650	0
116	20241216	172600	45507950	22650	22650	22650	22650	0
117	20241216	172500	45507950	22650	22650	22650	22650	0
118	20241216	172400	45507950	22650	22650	22650	22650	0
119	20241216	172300	45507950	22650	22650	22650	22650	0
120	20241216	172200	45507950	22650	22650	22650	22650	0
121	20241216	172100	45507950	22650	22650	22650	22650	0
122	20241216	172000	45507950	22650	22650	22650	22650	116
123	20241216	171900	45507950	22650	22650	22650	22650	0
124	20241216	171800	45507950	22650	22650	22650	22650	0
125	20241216	171700	45507950	22650	22650	22650	22650	0
126	20241216	171600	45507950	22650	22650	22650	22650	0
127	20241216	171500	45507950	22650	22650	22650	22650	0
128	20241216	171400	45507950	22650	22650	22650	22650	0
129	20241216	171300	45507950	22650	22650	22650	22650	0
130	20241216	171200	45507950	22650	22650	22650	22650	0
131	20241216	171100	45507950	22650	22650	22650	22650	0
132	20241216	171000	45507950	22650	22650	22650	22650	0
133	20241216	170900	45507950	22650	22650	22650	22650	0
134	20241216	170800	45507950	22650	22650	22650	22650	0
135	20241216	170700	45507950	22650	22650	22650	22650	0
136	20241216	170600	45507950	22650	22650	22650	22650	0
137	20241216	170500	45507950	22650	22650	22650	22650	0
138	20241216	170400	45507950	22650	22650	22650	22650	0
139	20241216	170300	45507950	22650	22650	22650	22650	0
140	20241216	170200	45507950	22650	22650	22650	22650	0
141	20241216	170100	45507950	22650	22650	22650	22650	0
142	20241216	170000	45507950	22650	22650	22650	22650	0
143	20241216	165900	45507950	22650	22650	22650	22650	0
144	20241216	165800	45507950	22650	22650	22650	22650	0
145	20241216	165700	45507950	22650	22650	22650	22650	0
146	20241216	165600	45507950	22650	22650	22650	22650	0
147	20241216	165500	45507950	22650	22650	22650	22650	0
148	20241216	165400	45507950	22650	22650	22650	22650	0
149	20241216	165300	45507950	22650	22650	22650	22650	0
150	20241216	165200	45507950	22650	22650	22650	22650	0
151	20241216	165100	45507950	22650	22650	22650	22650	0
152	20241216	165000	45507950	22650	22650	22650	22650	116
153	20241216	164900	45507950	22650	22650	22650	22650	0
154	20241216	164800	45507950	22650	22650	22650	22650	0
155	20241216	164700	45507950	22650	22650	22650	22650	0
156	20241216	164600	45507950	22650	22650	22650	22650	0
157	20241216	164500	45507950	22650	22650	22650	22650	0
158	20241216	164400	45507950	22650	22650	22650	22650	0
159	20241216	164300	45507950	22650	22650	22650	22650	0
160	20241216	164200	45507950	22650	22650	22650	22650	0
161	20241216	164100	45507950	22650	22650	22650	22650	0
162	20241216	164000	45507950	22650	22650	22650	22650	0
163	20241216	163900	45507950	22650	22650	22650	22650	0
164	20241216	163800	45507950	22650	22650	22650	22650	0
165	20241216	163700	45507950	22650	22650	22650	22650	0
166	20241216	163600	45507950	22650	22650	22650	22650	0
167	20241216	163500	45507950	22650	22650	22650	22650	0
168	20241216	163400	45507950	22650	22650	22650	22650	0
169	20241216	163300	45507950	22650	22650	22650	22650	0
170	20241216	163200	45507950	22650	22650	22650	22650	0
171	20241216	163100	45507950	22650	22650	22650	22650	0
172	20241216	163000	45507950	22650	22650	22650	22650	0
173	20241216	162900	45507950	22650	22650	22650	22650	0
174	20241216	162800	45507950	22650	22650	22650	22650	0
175	20241216	162700	45507950	22650	22650	22650	22650	0
176	20241216	162600	45507950	22650	22650	22650	22650	0
177	20241216	162500	45507950	22650	22650	22650	22650	0
178	20241216	162400	45507950	22650	22650	22650	22650	0
179	20241216	162300	45507950	22650	22650	22650	22650	0
180	20241216	162200	45507950	22650	22650	22650	22650	0
181	20241216	162100	45507950	22650	22650	22650	22650	0
182	20241216	162000	45507950	22650	22650	22650	22650	116
183	20241216	161900	45507950	22650	22650	22650	22650	0
184	20241216	161800	45507950	22650	22650	22650	22650	0
185	20241216	161700	45507950	22650	22650	22650	22650	0
186	20241216	161600	45507950	22650	22650	22650	22650	0
187	20241216	161500	45507950	22650	22650	22650	22650	0
188	20241216	161400	45507950	22650	22650	22650	22650	0
189	20241216	161300	45507950	22650	22650	22650	22650	0
190	20241216	161200	45507950	22650	22650	22650	22650	0
191	20241216	161100	45507950	22650	22650	22650	22650	0
192	20241216	161000	45507950	22650	22650	22650	22650	0
193	20241216	160900	45507950	22650	22650	22650	22650	0
194	20241216	160800	45507950	22650	22650	22650	22650	0
195	20241216	160700	45507950	22650	22650	22650	22650	0
196	20241216	160600	45507950	22650	22650	22650	22650	0
197	20241216	160500	45507950	22650	22650	22650	22650	0
198	20241216	160400	45507950	22650	22650	22650	22650	0
199	20241216	160300	45507950	22650	22650	22650	22650	0
200	20241216	160200	45507950	22650	22650	22650	22650	0
201	20241216	160100	45507950	22650	22650	22650	22650	0
202	20241216	160000	45507950	22650	22650	22650	22650	0
203	20241216	155900	45507950	22650	22650	22650	22650	0
204	20241216	155800	45507950	22650	22650	22650	22650	0
205	20241216	155700	45507950	22650	22650	22650	22650	0
206	20241216	155600	45507950	22650	22650	22650	22650	0
207	20241216	155500	45507950	22650	22650	22650	22650	0
208	20241216	155400	45507950	22650	22650	22650	22650	0
209	20241216	155300	45507950	22650	22650	22650	22650	0
210	20241216	155200	45507950	22650	22650	22650	22650	0
211	20241216	155100	45507950	22650	22650	22650	22650	0
212	20241216	155000	45507950	22650	22650	22650	22650	116
213	20241216	154900	45507950	22650	22650	22650	22650	0
214	20241216	154800	45507950	22650	22650	22650	22650	0
215	20241216	154700	45507950	22650	22650	22650	22650	0
216	20241216	154600	45507950	22650	22650	22650	22650	0
217	20241216	154500	45507950	22650	22650	22650	22650	0
218	20241216	154400	45507950	22650	22650	22650	22650	0
219	20241216	154300	45507950	22650	22650	22650	22650	0
220	20241216	154200	45507950	22650	22650	22650	22650	0
221	20241216	154100	45507950	22650	22650	22650	22650	0
222	20241216	154000	45507950	22650	22650	22650	22650	0
223	20241216	153900	45507950	22650	22650	22650	22650	0
224	20241216	153800	45507950	22650	22650	22650	22650	0
225	20241216	153700	45507950	22650	22650	22650	22650	0
226	20241216	153600	45507950	22650	22650	22650	22650	0
227	20241216	153500	45507950	22650	22650	22650	22650	0
228	20241216	153400	45507950	22650	22650	22650	22650	0
229	20241216	153300	45507950	22650	22650	22650	22650	0
230	20241216	153200	45507950	22650	22650	22650	22650	0
231	20241216	153100	45507950	22650	22650	22650	22650	0
232	20241216	153000	45507950	22650	22650	22650	22650	116
233	20241216	152900	42880550	22650	22650	22650	22650	0
234	20241216	152800	42880550	22650	22650	22650	22650	0
235	20241216	152700	42880550	22650	22650	22650	22650	0
236	20241216	152600	42880550	22650	22650	22650	22650	0
237	20241216	152500	42880550	22650	22650	22650	22650	0
238	20241216	152400	42880550	22650	22650	22650	22650	0
239	20241216	152300	42880550	22650	22650	22650	22650	0
240	20241216	152200	42880550	22650	22650	22650	22650	0
241	20241216	152100	42880550	22650	22650	22650	22650	0
242	20241216	152000	42880550	22650	22650	22650	22650	0
243	20241216	151900	42880550	22650	22650	22650	22650	2
244	20241216	151800	42835250	22550	22550	22550	22550	8
245	20241216	151700	42654850	22500	22500	22500	22500	0
246	20241216	151600	42654850	22500	22500	22500	22500	17
247	20241216	151500	42272350	22500	22650	22650	22500	9
248	20241216	151400	42069100	22650	22650	22650	22650	45
249	20241216	151300	41049850	22500	22500	22500	22500	33
250	20241216	151200	40307350	22600	22600	22600	22600	0
251	20241216	151100	40307350	22600	22600	22600	22600	0
252	20241216	151000	40307350	22600	22600	22650	22600	51
253	20241216	150900	39153550	22650	22650	22650	22650	3
254	20241216	150800	39085600	22650	22650	22650	22650	0
255	20241216	150700	39085600	22650	22650	22650	22650	0
256	20241216	150600	39085600	22650	22650	22650	22650	0
257	20241216	150500	39085600	22650	22650	22650	22650	0
258	20241216	150400	39085600	22650	22650	22650	22650	0
259	20241216	150300	39085600	22650	22650	22650	22650	2
260	20241216	150200	39040300	22600	22600	22600	22600	0
261	20241216	150100	39040300	22600	22600	22600	22600	0
262	20241216	150000	39040300	22600	22600	22600	22600	50
263	20241216	145900	37910300	22600	22600	22600	22600	0
264	20241216	145800	37910300	22600	22600	22600	22600	0
265	20241216	145700	37910300	22600	22600	22600	22600	0
266	20241216	145600	37910300	22600	22600	22600	22600	0
267	20241216	145500	37910300	22600	22600	22600	22600	0
268	20241216	145400	37910300	22600	22600	22600	22600	3
269	20241216	145300	37842500	22600	22600	22600	22600	0
270	20241216	145200	37842500	22600	22600	22600	22600	1
271	20241216	145100	37819900	22600	22600	22600	22600	0
272	20241216	145000	37819900	22600	22600	22600	22600	0
273	20241216	144900	37819900	22600	22600	22600	22600	0
274	20241216	144800	37819900	22600	22600	22600	22600	2
275	20241216	144700	37774700	22600	22600	22600	22600	1
276	20241216	144600	37752100	22600	22600	22600	22600	25
277	20241216	144500	37187100	22650	22650	22650	22650	6
278	20241216	144400	37051200	22600	22600	22600	22600	25
279	20241216	144300	36486200	22600	22600	22600	22600	0
280	20241216	144200	36486200	22600	22600	22600	22600	251
281	20241216	144100	30813600	22650	22650	22650	22650	0
282	20241216	144000	30813600	22650	22650	22650	22650	0
283	20241216	143900	30813600	22650	22650	22650	22650	0
284	20241216	143800	30813600	22650	22650	22650	22650	0
285	20241216	143700	30813600	22650	22650	22650	22650	0
286	20241216	143600	30813600	22650	22650	22650	22650	0
287	20241216	143500	30813600	22650	22650	22650	22650	0
288	20241216	143400	30813600	22650	22650	22650	22650	0
289	20241216	143300	30813600	22650	22650	22650	22650	0
290	20241216	143200	30813600	22650	22650	22650	22650	0
291	20241216	143100	30813600	22650	22650	22650	22650	0
292	20241216	143000	30813600	22650	22650	22650	22650	0
293	20241216	142900	30813600	22650	22650	22650	22650	0
294	20241216	142800	30813600	22650	22650	22650	22650	0
295	20241216	142700	30813600	22650	22650	22650	22650	0
296	20241216	142600	30813600	22650	22650	22650	22650	0
297	20241216	142500	30813600	22650	22650	22650	22650	10
298	20241216	142400	30587100	22650	22650	22650	22650	0
299	20241216	142300	30587100	22650	22650	22650	22650	0
300	20241216	142200	30587100	22650	22650	22650	22650	0
301	20241216	142100	30587100	22650	22650	22650	22650	0
302	20241216	142000	30587100	22650	22650	22650	22650	0
303	20241216	141900	30587100	22650	22650	22650	22650	0
304	20241216	141800	30587100	22650	22650	22650	22650	0
305	20241216	141700	30587100	22650	22650	22650	22650	0
306	20241216	141600	30587100	22650	22650	22650	22650	0
307	20241216	141500	30587100	22650	22650	22650	22650	2
308	20241216	141400	30541800	22650	22650	22650	22650	0
309	20241216	141300	30541800	22650	22650	22650	22650	0
310	20241216	141200	30541800	22650	22650	22650	22650	0
311	20241216	141100	30541800	22650	22650	22650	22650	0
312	20241216	141000	30541800	22650	22650	22650	22650	0
313	20241216	140900	30541800	22650	22650	22650	22650	0
314	20241216	140800	30541800	22650	22650	22650	22650	0
315	20241216	140700	30541800	22650	22650	22650	22650	0
316	20241216	140600	30541800	22650	22650	22650	22650	0
317	20241216	140500	30541800	22650	22650	22650	22650	0
318	20241216	140400	30541800	22650	22650	22650	22650	0
319	20241216	140300	30541800	22650	22650	22650	22650	0
320	20241216	140200	30541800	22650	22650	22650	22650	0
321	20241216	140100	30541800	22650	22650	22650	22650	0
322	20241216	140000	30541800	22650	22650	22650	22650	0
323	20241216	135900	30541800	22650	22650	22650	22650	0
324	20241216	135800	30541800	22650	22650	22650	22650	0
325	20241216	135700	30541800	22650	22650	22650	22650	0
326	20241216	135600	30541800	22650	22650	22650	22650	0
327	20241216	135500	30541800	22650	22650	22650	22650	0
328	20241216	135400	30541800	22650	22650	22650	22650	0
329	20241216	135300	30541800	22650	22650	22650	22650	0
330	20241216	135200	30541800	22650	22650	22650	22650	0
331	20241216	135100	30541800	22650	22650	22650	22650	0
332	20241216	135000	30541800	22650	22650	22650	22650	0
333	20241216	134900	30541800	22650	22650	22650	22650	1
334	20241216	134800	30519150	22600	22600	22600	22600	0
335	20241216	134700	30519150	22600	22600	22600	22600	0
336	20241216	134600	30519150	22600	22600	22600	22600	0
337	20241216	134500	30519150	22600	22600	22600	22600	0
338	20241216	134400	30519150	22600	22600	22600	22600	34
339	20241216	134300	29750750	22600	22600	22600	22600	0
340	20241216	134200	29750750	22600	22600	22600	22600	167
341	20241216	134100	25976550	22600	22600	22600	22600	29
342	20241216	134000	25321150	22500	22500	22500	22500	0
343	20241216	133900	25321150	22500	22500	22500	22500	0
344	20241216	133800	25321150	22500	22500	22500	22500	0
345	20241216	133700	25321150	22500	22500	22500	22500	0
346	20241216	133600	25321150	22500	22500	22500	22500	0
347	20241216	133500	25321150	22500	22500	22500	22500	0
348	20241216	133400	25321150	22500	22500	22500	22500	0
349	20241216	133300	25321150	22500	22500	22500	22500	0
350	20241216	133200	25321150	22500	22500	22500	22500	0
351	20241216	133100	25321150	22500	22500	22500	22500	0
352	20241216	133000	25321150	22500	22500	22500	22500	0
353	20241216	132900	25321150	22500	22500	22500	22500	0
354	20241216	132800	25321150	22500	22500	22500	22500	0
355	20241216	132700	25321150	22500	22500	22500	22500	0
356	20241216	132600	25321150	22500	22500	22500	22500	0
357	20241216	132500	25321150	22500	22500	22500	22500	0
358	20241216	132400	25321150	22500	22500	22500	22500	0
359	20241216	132300	25321150	22500	22500	22500	22500	0
360	20241216	132200	25321150	22500	22500	22500	22500	5
361	20241216	132100	25208650	22550	22550	22550	22550	0
362	20241216	132000	25208650	22550	22550	22550	22550	0
363	20241216	131900	25208650	22550	22550	22550	22550	37
364	20241216	131800	24374300	22600	22600	22600	22600	0
365	20241216	131700	24374300	22600	22600	22600	22600	10
366	20241216	131600	24148300	22600	22600	22600	22600	0
367	20241216	131500	24148300	22600	22600	22600	22600	0
368	20241216	131400	24148300	22600	22600	22600	22600	0
369	20241216	131300	24148300	22600	22600	22600	22600	0
370	20241216	131200	24148300	22600	22600	22600	22600	0
371	20241216	131100	24148300	22600	22600	22600	22600	0
372	20241216	131000	24148300	22600	22600	22600	22600	0
373	20241216	130900	24148300	22600	22600	22600	22600	0
374	20241216	130800	24148300	22600	22600	22600	22600	0
375	20241216	130700	24148300	22600	22600	22600	22600	0
376	20241216	130600	24148300	22600	22600	22600	22600	0
377	20241216	130500	24148300	22600	22600	22600	22600	0
378	20241216	130400	24148300	22600	22600	22600	22600	0
379	20241216	130300	24148300	22600	22600	22600	22600	0
380	20241216	130200	24148300	22600	22600	22600	22600	0
381	20241216	130100	24148300	22600	22600	22600	22600	0
382	20241216	130000	24148300	22600	22600	22600	22600	3
383	20241216	125900	24080500	22600	22600	22600	22600	0
384	20241216	125800	24080500	22600	22600	22600	22600	0
385	20241216	125700	24080500	22600	22600	22600	22600	0
386	20241216	125600	24080500	22600	22600	22600	22600	1
387	20241216	125500	24057900	22600	22600	22600	22600	0
388	20241216	125400	24057900	22600	22600	22600	22600	0
389	20241216	125300	24057900	22600	22600	22600	22600	0
390	20241216	125200	24057900	22600	22600	22600	22600	1
391	20241216	125100	24035300	22550	22550	22550	22550	0
392	20241216	125000	24035300	22550	22550	22550	22550	0
393	20241216	124900	24035300	22550	22550	22550	22550	0
394	20241216	124800	24035300	22550	22550	22550	22550	0
395	20241216	124700	24035300	22550	22550	22550	22550	1
396	20241216	124600	24012750	22600	22600	22600	22600	0
397	20241216	124500	24012750	22600	22600	22600	22600	0
398	20241216	124400	24012750	22600	22600	22600	22600	1
399	20241216	124300	23990150	22550	22550	22550	22550	0
400	20241216	124200	23990150	22550	22550	22550	22550	0
401	20241216	124100	23990150	22550	22550	22550	22550	0
402	20241216	124000	23990150	22550	22550	22550	22550	0
403	20241216	123900	23990150	22550	22550	22550	22550	0
404	20241216	123800	23990150	22550	22550	22550	22550	3
405	20241216	123700	23922500	22600	22600	22600	22600	1
406	20241216	123600	23899900	22600	22600	22600	22600	0
407	20241216	123500	23899900	22600	22600	22600	22600	0
408	20241216	123400	23899900	22600	22600	22600	22600	0
409	20241216	123300	23899900	22600	22600	22600	22600	1
410	20241216	123200	23877300	22550	22550	22550	22550	0
411	20241216	123100	23877300	22550	22550	22550	22550	25
412	20241216	123000	23313550	22600	22600	22600	22600	0
413	20241216	122900	23313550	22600	22600	22600	22600	1
414	20241216	122800	23290950	22600	22600	22600	22600	0
415	20241216	122700	23290950	22600	22600	22600	22600	0
416	20241216	122600	23290950	22600	22600	22600	22600	0
417	20241216	122500	23290950	22600	22600	22600	22600	1
418	20241216	122400	23268350	22600	22600	22600	22600	0
419	20241216	122300	23268350	22600	22600	22600	22600	0
420	20241216	122200	23268350	22600	22600	22600	22600	0
421	20241216	122100	23268350	22600	22600	22600	22600	1
422	20241216	122000	23245750	22600	22600	22600	22600	0
423	20241216	121900	23245750	22600	22600	22600	22600	0
424	20241216	121800	23245750	22600	22600	22600	22600	1
425	20241216	121700	23223150	22600	22600	22600	22600	0
426	20241216	121600	23223150	22600	22600	22600	22600	0
427	20241216	121500	23223150	22600	22600	22600	22600	0
428	20241216	121400	23223150	22600	22600	22600	22600	1
429	20241216	121300	23200550	22600	22600	22600	22600	0
430	20241216	121200	23200550	22600	22600	22600	22600	0
431	20241216	121100	23200550	22600	22600	22600	22600	0
432	20241216	121000	23200550	22600	22600	22600	22600	14
433	20241216	120900	22884150	22600	22600	22600	22600	0
434	20241216	120800	22884150	22600	22600	22600	22600	0
435	20241216	120700	22884150	22600	22600	22600	22600	0
436	20241216	120600	22884150	22600	22600	22600	22600	1
437	20241216	120500	22861550	22550	22550	22550	22550	0
438	20241216	120400	22861550	22550	22550	22550	22550	0
439	20241216	120300	22861550	22550	22550	22550	22550	0
440	20241216	120200	22861550	22550	22550	22550	22550	0
441	20241216	120100	22861550	22550	22550	22550	22550	0
442	20241216	120000	22861550	22550	22550	22550	22550	1
443	20241216	115900	22839000	22550	22550	22550	22550	0
444	20241216	115800	22839000	22550	22550	22550	22550	1
445	20241216	115700	22816450	22550	22550	22550	22550	0
446	20241216	115600	22816450	22550	22550	22550	22550	0
447	20241216	115500	22816450	22550	22550	22550	22550	1
448	20241216	115400	22793900	22550	22550	22550	22550	0
449	20241216	115300	22793900	22550	22550	22550	22550	38
450	20241216	115200	21937000	22550	22550	22550	22550	1
451	20241216	115100	21914450	22600	22600	22600	22600	1
452	20241216	115000	21891850	22600	22600	22600	22600	0
453	20241216	114900	21891850	22600	22600	22600	22600	0
454	20241216	114800	21891850	22600	22600	22600	22600	0
455	20241216	114700	21891850	22600	22600	22600	22600	1
456	20241216	114600	21869250	22550	22550	22550	22550	0
457	20241216	114500	21869250	22550	22550	22550	22550	0
458	20241216	114400	21869250	22550	22550	22550	22550	0
459	20241216	114300	21869250	22550	22550	22550	22550	0
460	20241216	114200	21869250	22550	22550	22550	22550	0
461	20241216	114100	21869250	22550	22550	22550	22550	0
462	20241216	114000	21869250	22550	22550	22550	22550	1
463	20241216	113900	21846700	22550	22550	22550	22550	0
464	20241216	113800	21846700	22550	22550	22550	22550	0
465	20241216	113700	21846700	22550	22550	22550	22550	0
466	20241216	113600	21846700	22550	22550	22550	22550	1
467	20241216	113500	21824150	22550	22550	22550	22550	3
468	20241216	113400	21756500	22600	22600	22600	22600	0
469	20241216	113300	21756500	22600	22600	22600	22600	0
470	20241216	113200	21756500	22600	22600	22600	22600	1
471	20241216	113100	21733900	22600	22600	22600	22600	0
472	20241216	113000	21733900	22600	22600	22600	22600	0
473	20241216	112900	21733900	22600	22600	22600	22600	0
474	20241216	112800	21733900	22600	22600	22600	22600	1
475	20241216	112700	21711300	22550	22550	22550	22550	0
476	20241216	112600	21711300	22550	22550	22550	22550	0
477	20241216	112500	21711300	22550	22550	22550	22550	0
478	20241216	112400	21711300	22550	22550	22550	22550	0
479	20241216	112300	21711300	22550	22550	22550	22550	0
480	20241216	112200	21711300	22550	22550	22550	22550	0
481	20241216	112100	21711300	22550	22550	22550	22550	1
482	20241216	112000	21688750	22500	22500	22500	22500	1
483	20241216	111900	21666250	22550	22550	22550	22550	1
484	20241216	111800	21643700	22600	22600	22600	22600	0
485	20241216	111700	21643700	22600	22550	22600	22550	26
486	20241216	111600	21057350	22600	22600	22600	22600	10
487	20241216	111500	20831350	22600	22600	22600	22600	0
488	20241216	111400	20831350	22600	22600	22600	22600	0
489	20241216	111300	20831350	22600	22600	22600	22600	1
490	20241216	111200	20808750	22600	22600	22600	22600	0
491	20241216	111100	20808750	22600	22600	22600	22600	0
492	20241216	111000	20808750	22600	22600	22600	22600	13
493	20241216	110900	20514950	22600	22600	22600	22600	1
494	20241216	110800	20492350	22500	22500	22500	22500	0
495	20241216	110700	20492350	22500	22500	22500	22500	0
496	20241216	110600	20492350	22500	22500	22500	22500	0
497	20241216	110500	20492350	22500	22500	22500	22500	0
498	20241216	110400	20492350	22500	22500	22500	22500	0
499	20241216	110300	20492350	22500	22550	22550	22500	62
500	20241216	110200	19096700	22600	22600	22600	22600	0
501	20241216	110100	19096700	22600	22600	22600	22600	1
502	20241216	110000	19074100	22550	22550	22550	22550	1
503	20241216	105900	19051550	22550	22550	22550	22550	0
504	20241216	105800	19051550	22550	22550	22550	22550	0
505	20241216	105700	19051550	22550	22550	22550	22550	0
506	20241216	105600	19051550	22550	22550	22550	22550	0
507	20241216	105500	19051550	22550	22550	22550	22550	0
508	20241216	105400	19051550	22550	22550	22550	22550	1
509	20241216	105300	19029000	22550	22550	22550	22550	0
510	20241216	105200	19029000	22550	22550	22550	22550	0
511	20241216	105100	19029000	22550	22550	22550	22550	0
512	20241216	105000	19029000	22550	22550	22550	22550	1
513	20241216	104900	19006450	22500	22500	22500	22500	2
514	20241216	104800	18961450	22550	22550	22550	22550	0
515	20241216	104700	18961450	22550	22550	22550	22550	0
516	20241216	104600	18961450	22550	22500	22550	22500	6
517	20241216	104500	18826400	22550	22550	22550	22550	0
518	20241216	104400	18826400	22550	22550	22550	22550	0
519	20241216	104300	18826400	22550	22550	22550	22550	1
520	20241216	104200	18803850	22500	22500	22500	22500	0
521	20241216	104100	18803850	22500	22500	22500	22500	0
522	20241216	104000	18803850	22500	22500	22500	22500	1
523	20241216	103900	18781350	22550	22550	22550	22550	1
524	20241216	103800	18758800	22550	22550	22550	22550	118
525	20241216	103700	16097900	22600	22600	22600	22600	0
526	20241216	103600	16097900	22600	22600	22600	22600	0
527	20241216	103500	16097900	22600	22600	22600	22600	1
528	20241216	103400	16075300	22600	22600	22600	22600	0
529	20241216	103300	16075300	22600	22600	22600	22600	0
530	20241216	103200	16075300	22600	22600	22600	22600	0
531	20241216	103100	16075300	22600	22600	22600	22600	11
532	20241216	103000	15826700	22600	22600	22600	22600	1
533	20241216	102900	15804100	22600	22600	22600	22600	0
534	20241216	102800	15804100	22600	22600	22600	22600	5
535	20241216	102700	15691100	22600	22600	22600	22600	1
536	20241216	102600	15668500	22600	22600	22600	22600	0
537	20241216	102500	15668500	22600	22600	22600	22600	0
538	20241216	102400	15668500	22600	22600	22600	22600	0
539	20241216	102300	15668500	22600	22600	22600	22600	1
540	20241216	102200	15645900	22600	22600	22600	22600	0
541	20241216	102100	15645900	22600	22600	22600	22600	1
542	20241216	102000	15623300	22550	22600	22600	22550	2
543	20241216	101900	15578150	22600	22600	22600	22600	1
544	20241216	101800	15555550	22600	22600	22600	22600	0
545	20241216	101700	15555550	22600	22600	22600	22600	0
546	20241216	101600	15555550	22600	22600	22600	22600	1
547	20241216	101500	15532950	22600	22600	22600	22600	0
548	20241216	101400	15532950	22600	22600	22600	22600	0
549	20241216	101300	15532950	22600	22600	22600	22600	0
550	20241216	101200	15532950	22600	22600	22600	22600	1
551	20241216	101100	15510350	22600	22600	22600	22600	0
552	20241216	101000	15510350	22600	22600	22600	22600	13
553	20241216	100900	15216550	22600	22600	22600	22600	0
554	20241216	100800	15216550	22600	22600	22600	22600	1
555	20241216	100700	15193950	22600	22600	22600	22600	1
556	20241216	100600	15171350	22600	22600	22600	22600	0
557	20241216	100500	15171350	22600	22600	22600	22600	1
558	20241216	100400	15148750	22600	22600	22600	22600	1
559	20241216	100300	15126150	22600	22600	22600	22600	0
560	20241216	100200	15126150	22600	22600	22600	22600	0
561	20241216	100100	15126150	22600	22600	22600	22600	1
562	20241216	100000	15103550	22600	22600	22600	22600	1
563	20241216	095900	15080950	22600	22600	22600	22600	0
564	20241216	095800	15080950	22600	22600	22600	22600	0
565	20241216	095700	15080950	22600	22600	22600	22600	1
566	20241216	095600	15058350	22600	22600	22600	22600	0
567	20241216	095500	15058350	22600	22600	22600	22600	0
568	20241216	095400	15058350	22600	22600	22600	22600	0
569	20241216	095300	15058350	22600	22600	22600	22600	1
570	20241216	095200	15035750	22600	22600	22600	22600	11
571	20241216	095100	14787150	22600	22600	22600	22600	0
572	20241216	095000	14787150	22600	22600	22600	22600	0
573	20241216	094900	14787150	22600	22600	22600	22600	0
574	20241216	094800	14787150	22600	22600	22600	22600	40
575	20241216	094700	13883150	22600	22600	22600	22600	0
576	20241216	094600	13883150	22600	22600	22600	22600	0
577	20241216	094500	13883150	22600	22600	22600	22600	1
578	20241216	094400	13860550	22600	22600	22600	22600	0
579	20241216	094300	13860550	22600	22600	22600	22600	0
580	20241216	094200	13860550	22600	22600	22600	22600	1
581	20241216	094100	13837950	22550	22550	22550	22550	0
582	20241216	094000	13837950	22550	22550	22550	22550	48
583	20241216	093900	12755550	22600	22600	22600	22600	0
584	20241216	093800	12755550	22600	22600	22600	22600	2
585	20241216	093700	12710350	22600	22600	22600	22600	0
586	20241216	093600	12710350	22600	22600	22600	22600	0
587	20241216	093500	12710350	22600	22600	22600	22600	0
588	20241216	093400	12710350	22600	22600	22600	22600	0
589	20241216	093300	12710350	22600	22600	22600	22600	5
590	20241216	093200	12597350	22600	22600	22600	22600	0
591	20241216	093100	12597350	22600	22600	22600	22600	0
592	20241216	093000	12597350	22600	22650	22650	22600	10
593	20241216	092900	12371300	22650	22650	22650	22650	0
594	20241216	092800	12371300	22650	22650	22650	22650	0
595	20241216	092700	12371300	22650	22650	22650	22650	1
596	20241216	092600	12348650	22650	22650	22650	22650	0
597	20241216	092500	12348650	22650	22750	22750	22650	20
598	20241216	092400	11894850	22600	22600	22600	22600	0
599	20241216	092300	11894850	22600	22600	22600	22600	0
600	20241216	092200	11894850	22600	22600	22600	22600	0
601	20241216	092100	11894850	22600	22600	22600	22600	1
602	20241216	092000	11872250	22600	22600	22600	22600	0
603	20241216	091900	11872250	22600	22600	22600	22600	1
604	20241216	091800	11849650	22550	22550	22550	22550	0
605	20241216	091700	11849650	22550	22550	22550	22550	0
606	20241216	091600	11849650	22550	22550	22550	22550	0
607	20241216	091500	11849650	22550	22550	22550	22550	20
608	20241216	091400	11398650	22550	22600	22600	22500	358
609	20241216	091300	3313400	22650	22650	22650	22650	82
610	20241216	091200	1456100	22700	22700	22700	22700	0
611	20241216	091100	1456100	22700	22700	22700	22700	0
612	20241216	091000	1456100	22700	22700	22700	22700	0
613	20241216	090900	1456100	22700	22700	22700	22700	0
614	20241216	090800	1456100	22700	22700	22700	22700	0
615	20241216	090700	1456100	22700	22700	22700	22700	0
616	20241216	090600	1456100	22700	22700	22700	22700	0
617	20241216	090500	1456100	22700	22700	22700	22700	0
618	20241216	090400	1456100	22700	22700	22700	22700	0
619	20241216	090300	1456100	22700	22700	22700	22700	0
620	20241216	090200	1456100	22700	22700	22700	22700	0
621	20241216	090100	1456100	22700	22700	22700	22700	19
622	20241216	090000	1024800	22900	22900	22900	22900	26