KissMeData/036530/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	192100	135665350	22600	22600	22600	22600	442
3	20241202	192000	135665350	22600	22600	22600	22600	0
4	20241202	191900	135665350	22600	22600	22600	22600	0
5	20241202	191800	135665350	22600	22600	22600	22600	0
6	20241202	191700	135665350	22600	22600	22600	22600	0
7	20241202	191600	135665350	22600	22600	22600	22600	0
8	20241202	191500	135665350	22600	22600	22600	22600	0
9	20241202	191400	135665350	22600	22600	22600	22600	0
10	20241202	191300	135665350	22600	22600	22600	22600	0
11	20241202	191200	135665350	22600	22600	22600	22600	0
12	20241202	191100	135665350	22600	22600	22600	22600	0
13	20241202	191000	135665350	22600	22600	22600	22600	0
14	20241202	190900	135665350	22600	22600	22600	22600	0
15	20241202	190800	135665350	22600	22600	22600	22600	0
16	20241202	190700	135665350	22600	22600	22600	22600	0
17	20241202	190600	135665350	22600	22600	22600	22600	0
18	20241202	190500	135665350	22600	22600	22600	22600	0
19	20241202	190400	135665350	22600	22600	22600	22600	0
20	20241202	190300	135665350	22600	22600	22600	22600	0
21	20241202	190200	135665350	22600	22600	22600	22600	0
22	20241202	190100	135665350	22600	22600	22600	22600	0
23	20241202	190000	135665350	22600	22600	22600	22600	0
24	20241202	185900	135665350	22600	22600	22600	22600	0
25	20241202	185800	135665350	22600	22600	22600	22600	0
26	20241202	185700	135665350	22600	22600	22600	22600	0
27	20241202	185600	135665350	22600	22600	22600	22600	0
28	20241202	185500	135665350	22600	22600	22600	22600	0
29	20241202	185400	135665350	22600	22600	22600	22600	0
30	20241202	185300	135665350	22600	22600	22600	22600	0
31	20241202	185200	135665350	22600	22600	22600	22600	0
32	20241202	185100	135665350	22600	22600	22600	22600	442
33	20241202	185000	135665350	22600	22600	22600	22600	0
34	20241202	184900	135665350	22600	22600	22600	22600	0
35	20241202	184800	135665350	22600	22600	22600	22600	0
36	20241202	184700	135665350	22600	22600	22600	22600	0
37	20241202	184600	135665350	22600	22600	22600	22600	0
38	20241202	184500	135665350	22600	22600	22600	22600	0
39	20241202	184400	135665350	22600	22600	22600	22600	0
40	20241202	184300	135665350	22600	22600	22600	22600	0
41	20241202	184200	135665350	22600	22600	22600	22600	0
42	20241202	184100	135665350	22600	22600	22600	22600	0
43	20241202	184000	135665350	22600	22600	22600	22600	0
44	20241202	183900	135665350	22600	22600	22600	22600	0
45	20241202	183800	135665350	22600	22600	22600	22600	0
46	20241202	183700	135665350	22600	22600	22600	22600	0
47	20241202	183600	135665350	22600	22600	22600	22600	0
48	20241202	183500	135665350	22600	22600	22600	22600	0
49	20241202	183400	135665350	22600	22600	22600	22600	0
50	20241202	183300	135665350	22600	22600	22600	22600	0
51	20241202	183200	135665350	22600	22600	22600	22600	0
52	20241202	183100	135665350	22600	22600	22600	22600	0
53	20241202	183000	135665350	22600	22600	22600	22600	0
54	20241202	182900	135665350	22600	22600	22600	22600	0
55	20241202	182800	135665350	22600	22600	22600	22600	0
56	20241202	182700	135665350	22600	22600	22600	22600	0
57	20241202	182600	135665350	22600	22600	22600	22600	0
58	20241202	182500	135665350	22600	22600	22600	22600	0
59	20241202	182400	135665350	22600	22600	22600	22600	0
60	20241202	182300	135665350	22600	22600	22600	22600	0
61	20241202	182200	135665350	22600	22600	22600	22600	0
62	20241202	182100	135665350	22600	22600	22600	22600	442
63	20241202	182000	135665350	22600	22600	22600	22600	0
64	20241202	181900	135665350	22600	22600	22600	22600	0
65	20241202	181800	135665350	22600	22600	22600	22600	0
66	20241202	181700	135665350	22600	22600	22600	22600	0
67	20241202	181600	135665350	22600	22600	22600	22600	0
68	20241202	181500	135665350	22600	22600	22600	22600	0
69	20241202	181400	135665350	22600	22600	22600	22600	0
70	20241202	181300	135665350	22600	22600	22600	22600	0
71	20241202	181200	135665350	22600	22600	22600	22600	0
72	20241202	181100	135665350	22600	22600	22600	22600	0
73	20241202	181000	135665350	22600	22600	22600	22600	0
74	20241202	180900	135665350	22600	22600	22600	22600	0
75	20241202	180800	135665350	22600	22600	22600	22600	0
76	20241202	180700	135665350	22600	22600	22600	22600	0
77	20241202	180600	135665350	22600	22600	22600	22600	0
78	20241202	180500	135665350	22600	22600	22600	22600	0
79	20241202	180400	135665350	22600	22600	22600	22600	0
80	20241202	180300	135665350	22600	22600	22600	22600	0
81	20241202	180200	135665350	22600	22600	22600	22600	0
82	20241202	180100	135665350	22600	22600	22600	22600	0
83	20241202	180000	135665350	22600	22600	22600	22600	0
84	20241202	175900	135665350	22600	22600	22600	22600	0
85	20241202	175800	135665350	22600	22600	22600	22600	0
86	20241202	175700	135665350	22600	22600	22600	22600	0
87	20241202	175600	135665350	22600	22600	22600	22600	0
88	20241202	175500	135665350	22600	22600	22600	22600	0
89	20241202	175400	135665350	22600	22600	22600	22600	0
90	20241202	175300	135665350	22600	22600	22600	22600	0
91	20241202	175200	135665350	22600	22600	22600	22600	0
92	20241202	175100	135665350	22600	22600	22600	22600	442
93	20241202	175000	135665350	22600	22600	22600	22600	0
94	20241202	174900	135665350	22600	22600	22600	22600	0
95	20241202	174800	135665350	22600	22600	22600	22600	0
96	20241202	174700	135665350	22600	22600	22600	22600	0
97	20241202	174600	135665350	22600	22600	22600	22600	0
98	20241202	174500	135665350	22600	22600	22600	22600	0
99	20241202	174400	135665350	22600	22600	22600	22600	0
100	20241202	174300	135665350	22600	22600	22600	22600	0
101	20241202	174200	135665350	22600	22600	22600	22600	0
102	20241202	174100	135665350	22600	22600	22600	22600	0
103	20241202	174000	135665350	22600	22600	22600	22600	0
104	20241202	173900	135665350	22600	22600	22600	22600	0
105	20241202	173800	135665350	22600	22600	22600	22600	0
106	20241202	173700	135665350	22600	22600	22600	22600	0
107	20241202	173600	135665350	22600	22600	22600	22600	0
108	20241202	173500	135665350	22600	22600	22600	22600	0
109	20241202	173400	135665350	22600	22600	22600	22600	0
110	20241202	173300	135665350	22600	22600	22600	22600	0
111	20241202	173200	135665350	22600	22600	22600	22600	0
112	20241202	173100	135665350	22600	22600	22600	22600	0
113	20241202	173000	135665350	22600	22600	22600	22600	0
114	20241202	172900	135665350	22600	22600	22600	22600	0
115	20241202	172800	135665350	22600	22600	22600	22600	0
116	20241202	172700	135665350	22600	22600	22600	22600	0
117	20241202	172600	135665350	22600	22600	22600	22600	0
118	20241202	172500	135665350	22600	22600	22600	22600	0
119	20241202	172400	135665350	22600	22600	22600	22600	0
120	20241202	172300	135665350	22600	22600	22600	22600	0
121	20241202	172200	135665350	22600	22600	22600	22600	0
122	20241202	172100	135665350	22600	22600	22600	22600	442
123	20241202	172000	135665350	22600	22600	22600	22600	0
124	20241202	171900	135665350	22600	22600	22600	22600	0
125	20241202	171800	135665350	22600	22600	22600	22600	0
126	20241202	171700	135665350	22600	22600	22600	22600	0
127	20241202	171600	135665350	22600	22600	22600	22600	0
128	20241202	171500	135665350	22600	22600	22600	22600	0
129	20241202	171400	135665350	22600	22600	22600	22600	0
130	20241202	171300	135665350	22600	22600	22600	22600	0
131	20241202	171200	135665350	22600	22600	22600	22600	0
132	20241202	171100	135665350	22600	22600	22600	22600	0
133	20241202	171000	135665350	22600	22600	22600	22600	0
134	20241202	170900	135665350	22600	22600	22600	22600	0
135	20241202	170800	135665350	22600	22600	22600	22600	0
136	20241202	170700	135665350	22600	22600	22600	22600	0
137	20241202	170600	135665350	22600	22600	22600	22600	0
138	20241202	170500	135665350	22600	22600	22600	22600	0
139	20241202	170400	135665350	22600	22600	22600	22600	0
140	20241202	170300	135665350	22600	22600	22600	22600	0
141	20241202	170200	135665350	22600	22600	22600	22600	0
142	20241202	170100	135665350	22600	22600	22600	22600	0
143	20241202	170000	135665350	22600	22600	22600	22600	0
144	20241202	165900	135665350	22600	22600	22600	22600	0
145	20241202	165800	135665350	22600	22600	22600	22600	0
146	20241202	165700	135665350	22600	22600	22600	22600	0
147	20241202	165600	135665350	22600	22600	22600	22600	0
148	20241202	165500	135665350	22600	22600	22600	22600	0
149	20241202	165400	135665350	22600	22600	22600	22600	0
150	20241202	165300	135665350	22600	22600	22600	22600	0
151	20241202	165200	135665350	22600	22600	22600	22600	0
152	20241202	165100	135665350	22600	22600	22600	22600	442
153	20241202	165000	135665350	22600	22600	22600	22600	0
154	20241202	164900	135665350	22600	22600	22600	22600	0
155	20241202	164800	135665350	22600	22600	22600	22600	0
156	20241202	164700	135665350	22600	22600	22600	22600	0
157	20241202	164600	135665350	22600	22600	22600	22600	0
158	20241202	164500	135665350	22600	22600	22600	22600	0
159	20241202	164400	135665350	22600	22600	22600	22600	0
160	20241202	164300	135665350	22600	22600	22600	22600	0
161	20241202	164200	135665350	22600	22600	22600	22600	0
162	20241202	164100	135665350	22600	22600	22600	22600	0
163	20241202	164000	135665350	22600	22600	22600	22600	0
164	20241202	163900	135665350	22600	22600	22600	22600	0
165	20241202	163800	135665350	22600	22600	22600	22600	0
166	20241202	163700	135665350	22600	22600	22600	22600	0
167	20241202	163600	135665350	22600	22600	22600	22600	0
168	20241202	163500	135665350	22600	22600	22600	22600	0
169	20241202	163400	135665350	22600	22600	22600	22600	0
170	20241202	163300	135665350	22600	22600	22600	22600	0
171	20241202	163200	135665350	22600	22600	22600	22600	0
172	20241202	163100	135665350	22600	22600	22600	22600	0
173	20241202	163000	135665350	22600	22600	22600	22600	0
174	20241202	162900	135665350	22600	22600	22600	22600	0
175	20241202	162800	135665350	22600	22600	22600	22600	0
176	20241202	162700	135665350	22600	22600	22600	22600	0
177	20241202	162600	135665350	22600	22600	22600	22600	0
178	20241202	162500	135665350	22600	22600	22600	22600	0
179	20241202	162400	135665350	22600	22600	22600	22600	0
180	20241202	162300	135665350	22600	22600	22600	22600	0
181	20241202	162200	135665350	22600	22600	22600	22600	0
182	20241202	162100	135665350	22600	22600	22600	22600	442
183	20241202	162000	135665350	22600	22600	22600	22600	0
184	20241202	161900	135665350	22600	22600	22600	22600	0
185	20241202	161800	135665350	22600	22600	22600	22600	0
186	20241202	161700	135665350	22600	22600	22600	22600	0
187	20241202	161600	135665350	22600	22600	22600	22600	0
188	20241202	161500	135665350	22600	22600	22600	22600	0
189	20241202	161400	135665350	22600	22600	22600	22600	0
190	20241202	161300	135665350	22600	22600	22600	22600	0
191	20241202	161200	135665350	22600	22600	22600	22600	0
192	20241202	161100	135665350	22600	22600	22600	22600	0
193	20241202	161000	135665350	22600	22600	22600	22600	0
194	20241202	160900	135665350	22600	22600	22600	22600	0
195	20241202	160800	135665350	22600	22600	22600	22600	0
196	20241202	160700	135665350	22600	22600	22600	22600	0
197	20241202	160600	135665350	22600	22600	22600	22600	0
198	20241202	160500	135665350	22600	22600	22600	22600	0
199	20241202	160400	135665350	22600	22600	22600	22600	0
200	20241202	160300	135665350	22600	22600	22600	22600	0
201	20241202	160200	135665350	22600	22600	22600	22600	0
202	20241202	160100	135665350	22600	22600	22600	22600	0
203	20241202	160000	135665350	22600	22600	22600	22600	0
204	20241202	155900	135665350	22600	22600	22600	22600	0
205	20241202	155800	135665350	22600	22600	22600	22600	0
206	20241202	155700	135665350	22600	22600	22600	22600	0
207	20241202	155600	135665350	22600	22600	22600	22600	0
208	20241202	155500	135665350	22600	22600	22600	22600	0
209	20241202	155400	135665350	22600	22600	22600	22600	0
210	20241202	155300	135665350	22600	22600	22600	22600	0
211	20241202	155200	135665350	22600	22600	22600	22600	0
212	20241202	155100	135665350	22600	22600	22600	22600	442
213	20241202	155000	135665350	22600	22600	22600	22600	0
214	20241202	154900	135665350	22600	22600	22600	22600	0
215	20241202	154800	135665350	22600	22600	22600	22600	0
216	20241202	154700	135665350	22600	22600	22600	22600	0
217	20241202	154600	135665350	22600	22600	22600	22600	0
218	20241202	154500	135665350	22600	22600	22600	22600	0
219	20241202	154400	135665350	22600	22600	22600	22600	0
220	20241202	154300	135665350	22600	22600	22600	22600	0
221	20241202	154200	135665350	22600	22600	22600	22600	0
222	20241202	154100	135665350	22600	22600	22600	22600	0
223	20241202	154000	135665350	22600	22600	22600	22600	0
224	20241202	153900	135665350	22600	22600	22600	22600	0
225	20241202	153800	135665350	22600	22600	22600	22600	0
226	20241202	153700	135665350	22600	22600	22600	22600	0
227	20241202	153600	135665350	22600	22600	22600	22600	0
228	20241202	153500	135665350	22600	22600	22600	22600	0
229	20241202	153400	135665350	22600	22600	22600	22600	0
230	20241202	153300	135665350	22600	22600	22600	22600	0
231	20241202	153200	135665350	22600	22600	22600	22600	0
232	20241202	153100	135665350	22600	22600	22600	22600	0
233	20241202	153000	135665350	22600	22600	22600	22600	442
234	20241202	152900	125676150	22600	22600	22600	22600	0
235	20241202	152800	125676150	22600	22600	22600	22600	0
236	20241202	152700	125676150	22600	22600	22600	22600	0
237	20241202	152600	125676150	22600	22600	22600	22600	0
238	20241202	152500	125676150	22600	22600	22600	22600	0
239	20241202	152400	125676150	22600	22600	22600	22600	0
240	20241202	152300	125676150	22600	22600	22600	22600	0
241	20241202	152200	125676150	22600	22600	22600	22600	0
242	20241202	152100	125676150	22600	22600	22600	22600	0
243	20241202	152000	125676150	22600	22600	22600	22600	0
244	20241202	151900	125676150	22600	22600	22600	22600	0
245	20241202	151800	125676150	22600	22600	22600	22600	1
246	20241202	151700	125653550	22600	22600	22600	22600	0
247	20241202	151600	125653550	22600	22600	22600	22600	1
248	20241202	151500	125630950	22600	22600	22600	22600	0
249	20241202	151400	125630950	22600	22600	22600	22600	70
250	20241202	151300	124048950	22600	22600	22600	22600	0
251	20241202	151200	124048950	22600	22600	22600	22600	1
252	20241202	151100	124026350	22600	22600	22600	22600	3
253	20241202	151000	123958550	22600	22600	22600	22600	0
254	20241202	150900	123958550	22600	22600	22600	22600	0
255	20241202	150800	123958550	22600	22600	22600	22600	0
256	20241202	150700	123958550	22600	22600	22600	22600	0
257	20241202	150600	123958550	22600	22600	22600	22600	2
258	20241202	150500	123913350	22600	22600	22600	22600	0
259	20241202	150400	123913350	22600	22600	22600	22600	0
260	20241202	150300	123913350	22600	22600	22600	22600	38
261	20241202	150200	123054550	22600	22600	22600	22600	0
262	20241202	150100	123054550	22600	22600	22600	22600	207
263	20241202	150000	118376350	22650	22650	22650	22650	4
264	20241202	145900	118285750	22650	22650	22650	22650	0
265	20241202	145800	118285750	22650	22650	22650	22650	3
266	20241202	145700	118217800	22650	22650	22650	22650	0
267	20241202	145600	118217800	22650	22650	22650	22650	3
268	20241202	145500	118149850	22650	22650	22650	22650	0
269	20241202	145400	118149850	22650	22650	22650	22650	75
270	20241202	145300	116451100	22650	22650	22650	22650	165
271	20241202	145200	112713850	22650	22650	22650	22650	3
272	20241202	145100	112645900	22650	22650	22650	22650	8
273	20241202	145000	112464700	22650	22650	22650	22650	2
274	20241202	144900	112419400	22650	22650	22650	22650	3
275	20241202	144800	112351450	22650	22650	22650	22650	0
276	20241202	144700	112351450	22650	22650	22650	22650	3
277	20241202	144600	112283500	22600	22600	22600	22600	13
278	20241202	144500	111989700	22650	22650	22650	22650	3
279	20241202	144400	111921750	22650	22650	22650	22650	0
280	20241202	144300	111921750	22650	22650	22650	22650	3
281	20241202	144200	111853800	22650	22650	22650	22650	3
282	20241202	144100	111785850	22650	22650	22650	22650	0
283	20241202	144000	111785850	22650	22650	22650	22650	3
284	20241202	143900	111717900	22650	22650	22650	22650	0
285	20241202	143800	111717900	22650	22650	22650	22650	3
286	20241202	143700	111649950	22550	22550	22550	22550	30
287	20241202	143600	110973450	22650	22650	22650	22650	3
288	20241202	143500	110905500	22650	22650	22650	22650	3
289	20241202	143400	110837550	22650	22650	22650	22650	0
290	20241202	143300	110837550	22650	22650	22650	22650	3
291	20241202	143200	110769600	22650	22650	22650	22650	0
292	20241202	143100	110769600	22650	22650	22650	22650	4
293	20241202	143000	110679000	22600	22600	22600	22600	0
294	20241202	142900	110679000	22600	22600	22600	22600	3
295	20241202	142800	110611200	22600	22600	22600	22600	0
296	20241202	142700	110611200	22600	22600	22600	22600	3
297	20241202	142600	110543400	22600	22600	22600	22600	3
298	20241202	142500	110475600	22600	22600	22600	22600	0
299	20241202	142400	110475600	22600	22600	22600	22600	3
300	20241202	142300	110407800	22600	22600	22600	22600	0
301	20241202	142200	110407800	22600	22600	22600	22600	3
302	20241202	142100	110340000	22600	22600	22600	22600	0
303	20241202	142000	110340000	22600	22600	22600	22600	3
304	20241202	141900	110272200	22600	22600	22600	22600	3
305	20241202	141800	110204400	22600	22600	22600	22600	0
306	20241202	141700	110204400	22600	22600	22600	22600	3
307	20241202	141600	110136600	22600	22600	22600	22600	0
308	20241202	141500	110136600	22600	22650	22650	22600	4
309	20241202	141400	110046050	22650	22650	22650	22650	0
310	20241202	141300	110046050	22650	22650	22650	22650	3
311	20241202	141200	109978100	22650	22650	22650	22650	0
312	20241202	141100	109978100	22650	22650	22650	22650	3
313	20241202	141000	109910150	22650	22650	22650	22650	3
314	20241202	140900	109842200	22650	22650	22650	22650	0
315	20241202	140800	109842200	22650	22650	22650	22650	3
316	20241202	140700	109774250	22650	22650	22650	22650	0
317	20241202	140600	109774250	22650	22650	22650	22650	3
318	20241202	140500	109706300	22650	22650	22650	22650	0
319	20241202	140400	109706300	22650	22650	22650	22650	3
320	20241202	140300	109638350	22650	22650	22650	22650	3
321	20241202	140200	109570400	22650	22650	22650	22650	0
322	20241202	140100	109570400	22650	22650	22650	22650	3
323	20241202	140000	109502450	22650	22650	22650	22650	0
324	20241202	135900	109502450	22650	22650	22650	22650	3
325	20241202	135800	109434500	22650	22650	22650	22650	0
326	20241202	135700	109434500	22650	22650	22650	22650	3
327	20241202	135600	109366550	22650	22650	22650	22650	0
328	20241202	135500	109366550	22650	22650	22650	22650	3
329	20241202	135400	109298600	22650	22650	22650	22650	3
330	20241202	135300	109230650	22650	22650	22650	22650	0
331	20241202	135200	109230650	22650	22650	22650	22650	4
332	20241202	135100	109140050	22650	22650	22650	22650	0
333	20241202	135000	109140050	22650	22650	22650	22650	4
334	20241202	134900	109049450	22650	22650	22650	22650	0
335	20241202	134800	109049450	22650	22650	22650	22650	3
336	20241202	134700	108981500	22650	22650	22650	22650	3
337	20241202	134600	108913550	22650	22650	22650	22650	1
338	20241202	134500	108890900	22650	22650	22650	22650	3
339	20241202	134400	108822950	22650	22650	22650	22650	0
340	20241202	134300	108822950	22650	22650	22650	22650	5
341	20241202	134200	108709700	22650	22650	22650	22650	0
342	20241202	134100	108709700	22650	22650	22650	22650	3
343	20241202	134000	108641750	22600	22600	22600	22600	0
344	20241202	133900	108641750	22600	22550	22600	22550	6
345	20241202	133800	108506350	22650	22650	22650	22650	3
346	20241202	133700	108438400	22650	22650	22650	22650	0
347	20241202	133600	108438400	22650	22650	22650	22650	3
348	20241202	133500	108370450	22650	22650	22650	22650	0
349	20241202	133400	108370450	22650	22650	22650	22650	3
350	20241202	133300	108302500	22500	22500	22500	22500	2
351	20241202	133200	108257500	22650	22550	22650	22550	177
352	20241202	133100	104265850	22500	22500	22500	22500	10
353	20241202	133000	104040850	22550	22550	22550	22550	3
354	20241202	132900	103973200	22550	22550	22550	22550	3
355	20241202	132800	103905550	22550	22550	22550	22550	0
356	20241202	132700	103905550	22550	22550	22550	22550	3
357	20241202	132600	103837900	22550	22550	22550	22550	0
358	20241202	132500	103837900	22550	22550	22550	22550	3
359	20241202	132400	103770250	22550	22550	22550	22550	0
360	20241202	132300	103770250	22550	22550	22550	22550	3
361	20241202	132200	103702600	22550	22550	22550	22550	3
362	20241202	132100	103634950	22550	22550	22550	22550	0
363	20241202	132000	103634950	22550	22550	22550	22550	3
364	20241202	131900	103567300	22550	22550	22550	22550	0
365	20241202	131800	103567300	22550	22550	22550	22550	3
366	20241202	131700	103499650	22550	22550	22550	22550	0
367	20241202	131600	103499650	22550	22550	22550	22550	3
368	20241202	131500	103432000	22550	22550	22550	22550	0
369	20241202	131400	103432000	22550	22550	22550	22550	3
370	20241202	131300	103364350	22550	22550	22550	22550	3
371	20241202	131200	103296700	22550	22550	22550	22550	24
372	20241202	131100	102755500	22500	22550	22550	22500	9
373	20241202	131000	102552850	22550	22550	22550	22550	26
374	20241202	130900	101966550	22550	22550	22550	22550	3
375	20241202	130800	101898900	22550	22550	22550	22550	0
376	20241202	130700	101898900	22550	22550	22550	22550	3
377	20241202	130600	101831250	22550	22550	22550	22550	3
378	20241202	130500	101763600	22550	22550	22550	22550	0
379	20241202	130400	101763600	22550	22550	22550	22550	32
380	20241202	130300	101042000	22550	22550	22550	22550	0
381	20241202	130200	101042000	22550	22550	22550	22550	3
382	20241202	130100	100974350	22550	22550	22550	22550	0
383	20241202	130000	100974350	22550	22500	22550	22500	19
384	20241202	125900	100546700	22550	22550	22550	22550	0
385	20241202	125800	100546700	22550	22550	22550	22550	3
386	20241202	125700	100479050	22550	22550	22550	22550	3
387	20241202	125600	100411400	22550	22550	22550	22550	0
388	20241202	125500	100411400	22550	22550	22550	22550	3
389	20241202	125400	100343750	22550	22550	22550	22550	0
390	20241202	125300	100343750	22550	22500	22550	22500	132
391	20241202	125200	97373600	22550	22550	22550	22550	0
392	20241202	125100	97373600	22550	22550	22550	22550	925
393	20241202	125000	76514850	22650	22650	22650	22650	3
394	20241202	124900	76446900	22650	22650	22650	22650	0
395	20241202	124800	76446900	22650	22650	22650	22650	3
396	20241202	124700	76378950	22650	22650	22650	22650	1
397	20241202	124600	76356300	22650	22650	22650	22650	3
398	20241202	124500	76288350	22650	22650	22650	22650	0
399	20241202	124400	76288350	22650	22550	22650	22550	5
400	20241202	124300	76175300	22650	22650	22650	22650	0
401	20241202	124200	76175300	22650	22650	22650	22650	3
402	20241202	124100	76107350	22650	22650	22650	22650	3
403	20241202	124000	76039400	22650	22650	22650	22650	0
404	20241202	123900	76039400	22650	22650	22650	22650	3
405	20241202	123800	75971450	22650	22650	22650	22650	0
406	20241202	123700	75971450	22650	22650	22650	22650	3
407	20241202	123600	75903500	22650	22650	22650	22650	0
408	20241202	123500	75903500	22650	22650	22650	22650	3
409	20241202	123400	75835550	22650	22650	22650	22650	12
410	20241202	123300	75563750	22650	22650	22650	22650	0
411	20241202	123200	75563750	22650	22650	22650	22650	3
412	20241202	123100	75495800	22650	22650	22650	22650	0
413	20241202	123000	75495800	22650	22650	22650	22650	3
414	20241202	122900	75427850	22650	22650	22650	22650	0
415	20241202	122800	75427850	22650	22650	22650	22650	3
416	20241202	122700	75359900	22650	22650	22650	22650	0
417	20241202	122600	75359900	22650	22650	22650	22650	3
418	20241202	122500	75291950	22650	22650	22650	22650	3
419	20241202	122400	75224000	22650	22650	22650	22650	0
420	20241202	122300	75224000	22650	22650	22650	22650	3
421	20241202	122200	75156050	22550	22550	22550	22550	4
422	20241202	122100	75065850	22650	22650	22650	22650	3
423	20241202	122000	74997900	22650	22650	22650	22650	0
424	20241202	121900	74997900	22650	22650	22650	22650	3
425	20241202	121800	74929950	22650	22650	22650	22650	0
426	20241202	121700	74929950	22650	22650	22650	22650	3
427	20241202	121600	74862000	22650	22650	22650	22650	3
428	20241202	121500	74794050	22650	22650	22650	22650	0
429	20241202	121400	74794050	22650	22650	22650	22650	3
430	20241202	121300	74726100	22650	22650	22650	22650	0
431	20241202	121200	74726100	22650	22650	22650	22650	3
432	20241202	121100	74658150	22600	22600	22600	22600	4
433	20241202	121000	74567750	22650	22600	22650	22600	25
434	20241202	120900	74002600	22650	22650	22650	22650	3
435	20241202	120800	73934650	22650	22650	22650	22650	0
436	20241202	120700	73934650	22650	22650	22650	22650	3
437	20241202	120600	73866700	22600	22600	22600	22600	3
438	20241202	120500	73798900	22650	22650	22650	22650	3
439	20241202	120400	73730950	22650	22650	22650	22650	0
440	20241202	120300	73730950	22650	22650	22650	22650	3
441	20241202	120200	73663000	22650	22650	22650	22650	0
442	20241202	120100	73663000	22650	22650	22650	22650	3
443	20241202	120000	73595050	22650	22650	22650	22650	3
444	20241202	115900	73527100	22650	22650	22650	22650	0
445	20241202	115800	73527100	22650	22650	22650	22650	3
446	20241202	115700	73459150	22650	22650	22650	22650	0
447	20241202	115600	73459150	22650	22650	22650	22650	3
448	20241202	115500	73391200	22650	22650	22650	22650	0
449	20241202	115400	73391200	22650	22650	22650	22650	3
450	20241202	115300	73323250	22650	22650	22650	22650	3
451	20241202	115200	73255300	22650	22650	22650	22650	0
452	20241202	115100	73255300	22650	22650	22650	22650	3
453	20241202	115000	73187350	22650	22650	22650	22650	0
454	20241202	114900	73187350	22650	22650	22650	22650	3
455	20241202	114800	73119400	22650	22650	22650	22650	0
456	20241202	114700	73119400	22650	22650	22650	22650	3
457	20241202	114600	73051450	22650	22650	22650	22650	0
458	20241202	114500	73051450	22650	22650	22650	22650	3
459	20241202	114400	72983500	22650	22650	22650	22650	4
460	20241202	114300	72892900	22650	22650	22650	22650	0
461	20241202	114200	72892900	22650	22650	22650	22650	3
462	20241202	114100	72824950	22650	22650	22650	22650	0
463	20241202	114000	72824950	22650	22600	22650	22600	19
464	20241202	113900	72395500	22600	22600	22600	22600	0
465	20241202	113800	72395500	22600	22600	22600	22600	3
466	20241202	113700	72327700	22600	22600	22600	22600	3
467	20241202	113600	72259900	22600	22600	22600	22600	0
468	20241202	113500	72259900	22600	22600	22600	22600	3
469	20241202	113400	72192100	22600	22600	22600	22600	0
470	20241202	113300	72192100	22600	22600	22600	22600	3
471	20241202	113200	72124300	22600	22600	22600	22600	0
472	20241202	113100	72124300	22600	22600	22600	22600	3
473	20241202	113000	72056500	22600	22600	22600	22600	5
474	20241202	112900	71943500	22600	22600	22600	22600	3
475	20241202	112800	71875700	22600	22600	22600	22600	3
476	20241202	112700	71807900	22550	22550	22550	22550	15
477	20241202	112600	71469650	22550	22600	22600	22550	103
478	20241202	112500	69146850	22600	22600	22600	22600	0
479	20241202	112400	69146850	22600	22600	22600	22600	3
480	20241202	112300	69079050	22600	22600	22600	22600	0
481	20241202	112200	69079050	22600	22600	22600	22600	3
482	20241202	112100	69011250	22600	22600	22600	22600	41
483	20241202	112000	68084650	22600	22600	22600	22600	0
484	20241202	111900	68084650	22600	22600	22600	22600	3
485	20241202	111800	68016850	22600	22600	22600	22600	20
486	20241202	111700	67564850	22600	22600	22600	22600	3
487	20241202	111600	67497050	22600	22600	22600	22600	0
488	20241202	111500	67497050	22600	22600	22600	22600	3
489	20241202	111400	67429250	22600	22600	22600	22600	0
490	20241202	111300	67429250	22600	22600	22600	22600	3
491	20241202	111200	67361450	22550	22550	22550	22550	7
492	20241202	111100	67203600	22600	22600	22600	22600	0
493	20241202	111000	67203600	22600	22600	22600	22600	3
494	20241202	110900	67135800	22600	22600	22600	22600	0
495	20241202	110800	67135800	22600	22600	22600	22600	3
496	20241202	110700	67068000	22600	22600	22600	22600	0
497	20241202	110600	67068000	22600	22600	22600	22600	3
498	20241202	110500	67000200	22500	22500	22500	22500	194
499	20241202	110400	62635200	22500	22500	22500	22500	3
500	20241202	110300	62567700	22500	22500	22500	22500	3
501	20241202	110200	62500200	22500	22500	22500	22500	0
502	20241202	110100	62500200	22500	22500	22500	22500	3
503	20241202	110000	62432700	22500	22500	22500	22500	0
504	20241202	105900	62432700	22500	22500	22500	22500	4
505	20241202	105800	62342700	22500	22500	22500	22500	0
506	20241202	105700	62342700	22500	22500	22500	22500	3
507	20241202	105600	62275200	22500	22500	22500	22500	3
508	20241202	105500	62207700	22500	22500	22500	22500	0
509	20241202	105400	62207700	22500	22500	22500	22500	2
510	20241202	105300	62162700	22500	22500	22500	22500	0
511	20241202	105200	62162700	22500	22500	22500	22500	2
512	20241202	105100	62117700	22450	22450	22450	22450	0
513	20241202	105000	62117700	22450	22500	22500	22450	53
514	20241202	104900	60927750	22450	22500	22500	22450	78
515	20241202	104800	59176600	22500	22500	22500	22500	2
516	20241202	104700	59131600	22500	22500	22500	22500	2
517	20241202	104600	59086600	22450	22450	22450	22450	0
518	20241202	104500	59086600	22450	22500	22500	22450	92
519	20241202	104400	57021100	22450	22500	22500	22450	12
520	20241202	104300	56751350	22500	22550	22600	22500	274
521	20241202	104200	50585950	22600	22600	22600	22600	0
522	20241202	104100	50585950	22600	22600	22600	22600	2
523	20241202	104000	50540750	22600	22600	22600	22600	2
524	20241202	103900	50495550	22550	22550	22550	22550	2
525	20241202	103800	50450450	22600	22600	22600	22600	2
526	20241202	103700	50405250	22550	22550	22550	22550	0
527	20241202	103600	50405250	22550	22600	22600	22550	12
528	20241202	103500	50134550	22600	22600	22600	22600	0
529	20241202	103400	50134550	22600	22600	22600	22600	2
530	20241202	103300	50089350	22600	22600	22600	22600	0
531	20241202	103200	50089350	22600	22600	22600	22600	2
532	20241202	103100	50044150	22550	22600	22600	22550	3
533	20241202	103000	49976400	22600	22600	22600	22600	2
534	20241202	102900	49931200	22600	22600	22600	22600	102
535	20241202	102800	47626000	22600	22600	22600	22600	0
536	20241202	102700	47626000	22600	22600	22600	22600	2
537	20241202	102600	47580800	22550	22600	22600	22550	99
538	20241202	102500	45348000	22650	22650	22650	22650	2
539	20241202	102400	45302700	22650	22650	22650	22650	2
540	20241202	102300	45257400	22650	22650	22650	22650	5
541	20241202	102200	45144150	22650	22650	22650	22650	2
542	20241202	102100	45098850	22600	22600	22600	22600	6
543	20241202	102000	44963250	22650	22650	22650	22650	2
544	20241202	101900	44917950	22650	22650	22650	22650	0
545	20241202	101800	44917950	22650	22650	22650	22650	2
546	20241202	101700	44872650	22650	22650	22650	22650	0
547	20241202	101600	44872650	22650	22650	22650	22650	2
548	20241202	101500	44827350	22650	22650	22650	22650	2
549	20241202	101400	44782050	22550	22600	22600	22550	29
550	20241202	101300	44127450	22650	22650	22650	22650	2
551	20241202	101200	44082150	22650	22650	22650	22650	0
552	20241202	101100	44082150	22650	22650	22650	22650	3
553	20241202	101000	44014200	22650	22650	22650	22650	26
554	20241202	100900	43425300	22650	22650	22650	22650	2
555	20241202	100800	43380000	22650	22650	22650	22650	2
556	20241202	100700	43334700	22600	22600	22600	22600	75
557	20241202	100600	41639700	22700	22700	22700	22700	2
558	20241202	100500	41594300	22700	22700	22700	22700	0
559	20241202	100400	41594300	22700	22700	22700	22700	2
560	20241202	100300	41548900	22700	22700	22700	22700	0
561	20241202	100200	41548900	22700	22700	22700	22700	2
562	20241202	100100	41503500	22700	22700	22700	22700	0
563	20241202	100000	41503500	22700	22650	22700	22600	42
564	20241202	095900	40552700	22700	22700	22700	22700	2
565	20241202	095800	40507300	22700	22700	22700	22700	0
566	20241202	095700	40507300	22700	22700	22700	22700	2
567	20241202	095600	40461900	22700	22700	22700	22700	0
568	20241202	095500	40461900	22700	22700	22700	22700	2
569	20241202	095400	40416500	22650	22650	22650	22650	33
570	20241202	095300	39669050	22700	22700	22700	22700	2
571	20241202	095200	39623650	22700	22700	22700	22700	0
572	20241202	095100	39623650	22700	22650	22700	22650	103
573	20241202	095000	37290550	22700	22700	22700	22700	2
574	20241202	094900	37245150	22650	22650	22650	22650	1
575	20241202	094800	37222500	22700	22700	22700	22700	2
576	20241202	094700	37177100	22650	22650	22650	22650	0
577	20241202	094600	37177100	22650	22700	22700	22650	199
578	20241202	094500	32669650	22700	22700	22700	22700	0
579	20241202	094400	32669650	22700	22700	22700	22700	2
580	20241202	094300	32624250	22700	22700	22700	22700	2
581	20241202	094200	32578850	22700	22700	22700	22700	0
582	20241202	094100	32578850	22700	22700	22700	22700	2
583	20241202	094000	32533450	22700	22700	22700	22700	6
584	20241202	093900	32397250	22700	22700	22700	22700	2
585	20241202	093800	32351850	22700	22700	22700	22700	0
586	20241202	093700	32351850	22700	22700	22700	22700	0
587	20241202	093600	32351850	22700	22700	22700	22700	0
588	20241202	093500	32351850	22700	22700	22700	22700	0
589	20241202	093400	32351850	22700	22700	22700	22700	0
590	20241202	093300	32351850	22700	22700	22700	22700	0
591	20241202	093200	32351850	22700	22700	22700	22700	0
592	20241202	093100	32351850	22700	22700	22700	22700	10
593	20241202	093000	32124850	22600	22600	22600	22600	0
594	20241202	092900	32124850	22600	22600	22600	22600	0
595	20241202	092800	32124850	22600	22600	22600	22600	0
596	20241202	092700	32124850	22600	22600	22600	22600	0
597	20241202	092600	32124850	22600	22600	22600	22600	0
598	20241202	092500	32124850	22600	22600	22600	22600	0
599	20241202	092400	32124850	22600	22600	22600	22600	0
600	20241202	092300	32124850	22600	22600	22600	22600	0
601	20241202	092200	32124850	22600	22600	22600	22600	0
602	20241202	092100	32124850	22600	22600	22600	22600	2
603	20241202	092000	32079650	22550	22550	22550	22550	0
604	20241202	091900	32079650	22550	22550	22550	22550	0
605	20241202	091800	32079650	22550	22550	22550	22550	12
606	20241202	091700	31809050	22550	22550	22550	22550	4
607	20241202	091600	31718850	22650	22650	22650	22650	234
608	20241202	091500	26418750	22650	22650	22650	22650	200
609	20241202	091400	21888750	22650	22650	22650	22650	11
610	20241202	091300	21639600	22650	22650	22650	22650	0
611	20241202	091200	21639600	22650	22650	22650	22650	27
612	20241202	091100	21028050	22650	22650	22650	22650	0
613	20241202	091000	21028050	22650	22650	22650	22650	22
614	20241202	090900	20529750	22700	22700	22700	22500	656
615	20241202	090800	5759850	22700	22700	22750	22700	16
616	20241202	090700	5396600	22600	22650	22650	22600	70
617	20241202	090600	3813100	22700	22700	22750	22700	31
618	20241202	090500	3109350	22750	22750	22750	22750	0
619	20241202	090400	3109350	22750	22750	22750	22750	0
620	20241202	090300	3109350	22750	22750	22750	22750	15
621	20241202	090200	2768100	22750	22750	22750	22750	2
622	20241202	090100	2722600	22800	22800	22800	22800	0
623	20241202	090000	2722600	22800	22600	22800	22600	120