KissMeData/065710/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	194600	410852300	22550	22550	22550	22550	208
3	20241205	194500	410852300	22550	22550	22550	22550	0
4	20241205	194400	410852300	22550	22550	22550	22550	0
5	20241205	194300	410852300	22550	22550	22550	22550	0
6	20241205	194200	410852300	22550	22550	22550	22550	0
7	20241205	194100	410852300	22550	22550	22550	22550	0
8	20241205	194000	410852300	22550	22550	22550	22550	0
9	20241205	193900	410852300	22550	22550	22550	22550	0
10	20241205	193800	410852300	22550	22550	22550	22550	0
11	20241205	193700	410852300	22550	22550	22550	22550	0
12	20241205	193600	410852300	22550	22550	22550	22550	0
13	20241205	193500	410852300	22550	22550	22550	22550	0
14	20241205	193400	410852300	22550	22550	22550	22550	0
15	20241205	193300	410852300	22550	22550	22550	22550	0
16	20241205	193200	410852300	22550	22550	22550	22550	0
17	20241205	193100	410852300	22550	22550	22550	22550	0
18	20241205	193000	410852300	22550	22550	22550	22550	0
19	20241205	192900	410852300	22550	22550	22550	22550	0
20	20241205	192800	410852300	22550	22550	22550	22550	0
21	20241205	192700	410852300	22550	22550	22550	22550	0
22	20241205	192600	410852300	22550	22550	22550	22550	0
23	20241205	192500	410852300	22550	22550	22550	22550	0
24	20241205	192400	410852300	22550	22550	22550	22550	0
25	20241205	192300	410852300	22550	22550	22550	22550	0
26	20241205	192200	410852300	22550	22550	22550	22550	0
27	20241205	192100	410852300	22550	22550	22550	22550	0
28	20241205	192000	410852300	22550	22550	22550	22550	0
29	20241205	191900	410852300	22550	22550	22550	22550	0
30	20241205	191800	410852300	22550	22550	22550	22550	0
31	20241205	191700	410852300	22550	22550	22550	22550	0
32	20241205	191600	410852300	22550	22550	22550	22550	208
33	20241205	191500	410852300	22550	22550	22550	22550	0
34	20241205	191400	410852300	22550	22550	22550	22550	0
35	20241205	191300	410852300	22550	22550	22550	22550	0
36	20241205	191200	410852300	22550	22550	22550	22550	0
37	20241205	191100	410852300	22550	22550	22550	22550	0
38	20241205	191000	410852300	22550	22550	22550	22550	0
39	20241205	190900	410852300	22550	22550	22550	22550	0
40	20241205	190800	410852300	22550	22550	22550	22550	0
41	20241205	190700	410852300	22550	22550	22550	22550	0
42	20241205	190600	410852300	22550	22550	22550	22550	0
43	20241205	190500	410852300	22550	22550	22550	22550	0
44	20241205	190400	410852300	22550	22550	22550	22550	0
45	20241205	190300	410852300	22550	22550	22550	22550	0
46	20241205	190200	410852300	22550	22550	22550	22550	0
47	20241205	190100	410852300	22550	22550	22550	22550	0
48	20241205	190000	410852300	22550	22550	22550	22550	0
49	20241205	185900	410852300	22550	22550	22550	22550	0
50	20241205	185800	410852300	22550	22550	22550	22550	0
51	20241205	185700	410852300	22550	22550	22550	22550	0
52	20241205	185600	410852300	22550	22550	22550	22550	0
53	20241205	185500	410852300	22550	22550	22550	22550	0
54	20241205	185400	410852300	22550	22550	22550	22550	0
55	20241205	185300	410852300	22550	22550	22550	22550	0
56	20241205	185200	410852300	22550	22550	22550	22550	0
57	20241205	185100	410852300	22550	22550	22550	22550	0
58	20241205	185000	410852300	22550	22550	22550	22550	0
59	20241205	184900	410852300	22550	22550	22550	22550	0
60	20241205	184800	410852300	22550	22550	22550	22550	0
61	20241205	184700	410852300	22550	22550	22550	22550	0
62	20241205	184600	410852300	22550	22550	22550	22550	208
63	20241205	184500	410852300	22550	22550	22550	22550	0
64	20241205	184400	410852300	22550	22550	22550	22550	0
65	20241205	184300	410852300	22550	22550	22550	22550	0
66	20241205	184200	410852300	22550	22550	22550	22550	0
67	20241205	184100	410852300	22550	22550	22550	22550	0
68	20241205	184000	410852300	22550	22550	22550	22550	0
69	20241205	183900	410852300	22550	22550	22550	22550	0
70	20241205	183800	410852300	22550	22550	22550	22550	0
71	20241205	183700	410852300	22550	22550	22550	22550	0
72	20241205	183600	410852300	22550	22550	22550	22550	0
73	20241205	183500	410852300	22550	22550	22550	22550	0
74	20241205	183400	410852300	22550	22550	22550	22550	0
75	20241205	183300	410852300	22550	22550	22550	22550	0
76	20241205	183200	410852300	22550	22550	22550	22550	0
77	20241205	183100	410852300	22550	22550	22550	22550	0
78	20241205	183000	410852300	22550	22550	22550	22550	0
79	20241205	182900	410852300	22550	22550	22550	22550	0
80	20241205	182800	410852300	22550	22550	22550	22550	0
81	20241205	182700	410852300	22550	22550	22550	22550	0
82	20241205	182600	410852300	22550	22550	22550	22550	0
83	20241205	182500	410852300	22550	22550	22550	22550	0
84	20241205	182400	410852300	22550	22550	22550	22550	0
85	20241205	182300	410852300	22550	22550	22550	22550	0
86	20241205	182200	410852300	22550	22550	22550	22550	0
87	20241205	182100	410852300	22550	22550	22550	22550	0
88	20241205	182000	410852300	22550	22550	22550	22550	0
89	20241205	181900	410852300	22550	22550	22550	22550	0
90	20241205	181800	410852300	22550	22550	22550	22550	0
91	20241205	181700	410852300	22550	22550	22550	22550	0
92	20241205	181600	410852300	22550	22550	22550	22550	208
93	20241205	181500	410852300	22550	22550	22550	22550	0
94	20241205	181400	410852300	22550	22550	22550	22550	0
95	20241205	181300	410852300	22550	22550	22550	22550	0
96	20241205	181200	410852300	22550	22550	22550	22550	0
97	20241205	181100	410852300	22550	22550	22550	22550	0
98	20241205	181000	410852300	22550	22550	22550	22550	0
99	20241205	180900	410852300	22550	22550	22550	22550	0
100	20241205	180800	410852300	22550	22550	22550	22550	0
101	20241205	180700	410852300	22550	22550	22550	22550	0
102	20241205	180600	410852300	22550	22550	22550	22550	0
103	20241205	180500	410852300	22550	22550	22550	22550	0
104	20241205	180400	410852300	22550	22550	22550	22550	0
105	20241205	180300	410852300	22550	22550	22550	22550	0
106	20241205	180200	410852300	22550	22550	22550	22550	0
107	20241205	180100	410852300	22550	22550	22550	22550	0
108	20241205	180000	410852300	22550	22550	22550	22550	0
109	20241205	175900	410852300	22550	22550	22550	22550	0
110	20241205	175800	410852300	22550	22550	22550	22550	0
111	20241205	175700	410852300	22550	22550	22550	22550	0
112	20241205	175600	410852300	22550	22550	22550	22550	0
113	20241205	175500	410852300	22550	22550	22550	22550	0
114	20241205	175400	410852300	22550	22550	22550	22550	0
115	20241205	175300	410852300	22550	22550	22550	22550	0
116	20241205	175200	410852300	22550	22550	22550	22550	0
117	20241205	175100	410852300	22550	22550	22550	22550	0
118	20241205	175000	410852300	22550	22550	22550	22550	0
119	20241205	174900	410852300	22550	22550	22550	22550	0
120	20241205	174800	410852300	22550	22550	22550	22550	0
121	20241205	174700	410852300	22550	22550	22550	22550	0
122	20241205	174600	410852300	22550	22550	22550	22550	208
123	20241205	174500	410852300	22550	22550	22550	22550	0
124	20241205	174400	410852300	22550	22550	22550	22550	0
125	20241205	174300	410852300	22550	22550	22550	22550	0
126	20241205	174200	410852300	22550	22550	22550	22550	0
127	20241205	174100	410852300	22550	22550	22550	22550	0
128	20241205	174000	410852300	22550	22550	22550	22550	0
129	20241205	173900	410852300	22550	22550	22550	22550	0
130	20241205	173800	410852300	22550	22550	22550	22550	0
131	20241205	173700	410852300	22550	22550	22550	22550	0
132	20241205	173600	410852300	22550	22550	22550	22550	0
133	20241205	173500	410852300	22550	22550	22550	22550	0
134	20241205	173400	410852300	22550	22550	22550	22550	0
135	20241205	173300	410852300	22550	22550	22550	22550	0
136	20241205	173200	410852300	22550	22550	22550	22550	0
137	20241205	173100	410852300	22550	22550	22550	22550	0
138	20241205	173000	410852300	22550	22550	22550	22550	0
139	20241205	172900	410852300	22550	22550	22550	22550	0
140	20241205	172800	410852300	22550	22550	22550	22550	0
141	20241205	172700	410852300	22550	22550	22550	22550	0
142	20241205	172600	410852300	22550	22550	22550	22550	0
143	20241205	172500	410852300	22550	22550	22550	22550	0
144	20241205	172400	410852300	22550	22550	22550	22550	0
145	20241205	172300	410852300	22550	22550	22550	22550	0
146	20241205	172200	410852300	22550	22550	22550	22550	0
147	20241205	172100	410852300	22550	22550	22550	22550	0
148	20241205	172000	410852300	22550	22550	22550	22550	0
149	20241205	171900	410852300	22550	22550	22550	22550	0
150	20241205	171800	410852300	22550	22550	22550	22550	0
151	20241205	171700	410852300	22550	22550	22550	22550	0
152	20241205	171600	410852300	22550	22550	22550	22550	208
153	20241205	171500	410852300	22550	22550	22550	22550	0
154	20241205	171400	410852300	22550	22550	22550	22550	0
155	20241205	171300	410852300	22550	22550	22550	22550	0
156	20241205	171200	410852300	22550	22550	22550	22550	0
157	20241205	171100	410852300	22550	22550	22550	22550	0
158	20241205	171000	410852300	22550	22550	22550	22550	0
159	20241205	170900	410852300	22550	22550	22550	22550	0
160	20241205	170800	410852300	22550	22550	22550	22550	0
161	20241205	170700	410852300	22550	22550	22550	22550	0
162	20241205	170600	410852300	22550	22550	22550	22550	0
163	20241205	170500	410852300	22550	22550	22550	22550	0
164	20241205	170400	410852300	22550	22550	22550	22550	0
165	20241205	170300	410852300	22550	22550	22550	22550	0
166	20241205	170200	410852300	22550	22550	22550	22550	0
167	20241205	170100	410852300	22550	22550	22550	22550	0
168	20241205	170000	410852300	22550	22550	22550	22550	0
169	20241205	165900	410852300	22550	22550	22550	22550	0
170	20241205	165800	410852300	22550	22550	22550	22550	0
171	20241205	165700	410852300	22550	22550	22550	22550	0
172	20241205	165600	410852300	22550	22550	22550	22550	0
173	20241205	165500	410852300	22550	22550	22550	22550	0
174	20241205	165400	410852300	22550	22550	22550	22550	0
175	20241205	165300	410852300	22550	22550	22550	22550	0
176	20241205	165200	410852300	22550	22550	22550	22550	0
177	20241205	165100	410852300	22550	22550	22550	22550	0
178	20241205	165000	410852300	22550	22550	22550	22550	0
179	20241205	164900	410852300	22550	22550	22550	22550	0
180	20241205	164800	410852300	22550	22550	22550	22550	0
181	20241205	164700	410852300	22550	22550	22550	22550	0
182	20241205	164600	410852300	22550	22550	22550	22550	208
183	20241205	164500	410852300	22550	22550	22550	22550	0
184	20241205	164400	410852300	22550	22550	22550	22550	0
185	20241205	164300	410852300	22550	22550	22550	22550	0
186	20241205	164200	410852300	22550	22550	22550	22550	0
187	20241205	164100	410852300	22550	22550	22550	22550	0
188	20241205	164000	410852300	22550	22550	22550	22550	0
189	20241205	163900	410852300	22550	22550	22550	22550	0
190	20241205	163800	410852300	22550	22550	22550	22550	0
191	20241205	163700	410852300	22550	22550	22550	22550	0
192	20241205	163600	410852300	22550	22550	22550	22550	0
193	20241205	163500	410852300	22550	22550	22550	22550	0
194	20241205	163400	410852300	22550	22550	22550	22550	0
195	20241205	163300	410852300	22550	22550	22550	22550	0
196	20241205	163200	410852300	22550	22550	22550	22550	0
197	20241205	163100	410852300	22550	22550	22550	22550	0
198	20241205	163000	410852300	22550	22550	22550	22550	0
199	20241205	162900	410852300	22550	22550	22550	22550	0
200	20241205	162800	410852300	22550	22550	22550	22550	0
201	20241205	162700	410852300	22550	22550	22550	22550	0
202	20241205	162600	410852300	22550	22550	22550	22550	0
203	20241205	162500	410852300	22550	22550	22550	22550	0
204	20241205	162400	410852300	22550	22550	22550	22550	0
205	20241205	162300	410852300	22550	22550	22550	22550	0
206	20241205	162200	410852300	22550	22550	22550	22550	0
207	20241205	162100	410852300	22550	22550	22550	22550	0
208	20241205	162000	410852300	22550	22550	22550	22550	0
209	20241205	161900	410852300	22550	22550	22550	22550	0
210	20241205	161800	410852300	22550	22550	22550	22550	0
211	20241205	161700	410852300	22550	22550	22550	22550	0
212	20241205	161600	410852300	22550	22550	22550	22550	208
213	20241205	161500	410852300	22550	22550	22550	22550	0
214	20241205	161400	410852300	22550	22550	22550	22550	0
215	20241205	161300	410852300	22550	22550	22550	22550	0
216	20241205	161200	410852300	22550	22550	22550	22550	0
217	20241205	161100	410852300	22550	22550	22550	22550	0
218	20241205	161000	410852300	22550	22550	22550	22550	0
219	20241205	160900	410852300	22550	22550	22550	22550	0
220	20241205	160800	410852300	22550	22550	22550	22550	0
221	20241205	160700	410852300	22550	22550	22550	22550	0
222	20241205	160600	410852300	22550	22550	22550	22550	0
223	20241205	160500	410852300	22550	22550	22550	22550	0
224	20241205	160400	410852300	22550	22550	22550	22550	0
225	20241205	160300	410852300	22550	22550	22550	22550	0
226	20241205	160200	410852300	22550	22550	22550	22550	0
227	20241205	160100	410852300	22550	22550	22550	22550	0
228	20241205	160000	410852300	22550	22550	22550	22550	0
229	20241205	155900	410852300	22550	22550	22550	22550	0
230	20241205	155800	410852300	22550	22550	22550	22550	0
231	20241205	155700	410852300	22550	22550	22550	22550	0
232	20241205	155600	410852300	22550	22550	22550	22550	0
233	20241205	155500	410852300	22550	22550	22550	22550	0
234	20241205	155400	410852300	22550	22550	22550	22550	0
235	20241205	155300	410852300	22550	22550	22550	22550	0
236	20241205	155200	410852300	22550	22550	22550	22550	0
237	20241205	155100	410852300	22550	22550	22550	22550	0
238	20241205	155000	410852300	22550	22550	22550	22550	0
239	20241205	154900	410852300	22550	22550	22550	22550	0
240	20241205	154800	410852300	22550	22550	22550	22550	0
241	20241205	154700	410852300	22550	22550	22550	22550	0
242	20241205	154600	410852300	22550	22550	22550	22550	208
243	20241205	154500	410852300	22550	22550	22550	22550	0
244	20241205	154400	410852300	22550	22550	22550	22550	0
245	20241205	154300	410852300	22550	22550	22550	22550	0
246	20241205	154200	410852300	22550	22550	22550	22550	0
247	20241205	154100	410852300	22550	22550	22550	22550	0
248	20241205	154000	410852300	22550	22550	22550	22550	0
249	20241205	153900	410852300	22550	22550	22550	22550	0
250	20241205	153800	410852300	22550	22550	22550	22550	0
251	20241205	153700	410852300	22550	22550	22550	22550	0
252	20241205	153600	410852300	22550	22550	22550	22550	0
253	20241205	153500	410852300	22550	22550	22550	22550	0
254	20241205	153400	410852300	22550	22550	22550	22550	0
255	20241205	153300	410852300	22550	22550	22550	22550	0
256	20241205	153200	410852300	22550	22550	22550	22550	0
257	20241205	153100	410852300	22550	22550	22550	22550	0
258	20241205	153000	410852300	22550	22550	22550	22550	208
259	20241205	152900	406161900	22550	22550	22550	22550	0
260	20241205	152800	406161900	22550	22550	22550	22550	0
261	20241205	152700	406161900	22550	22550	22550	22550	0
262	20241205	152600	406161900	22550	22550	22550	22550	0
263	20241205	152500	406161900	22550	22550	22550	22550	0
264	20241205	152400	406161900	22550	22550	22550	22550	0
265	20241205	152300	406161900	22550	22550	22550	22550	0
266	20241205	152200	406161900	22550	22550	22550	22550	0
267	20241205	152100	406161900	22550	22550	22550	22550	0
268	20241205	152000	406161900	22550	22550	22550	22550	0
269	20241205	151900	406161900	22550	22550	22550	22550	14
270	20241205	151800	405846200	22550	22400	22550	22400	138
271	20241205	151700	402753650	22200	22200	22200	22200	0
272	20241205	151600	402753650	22200	22200	22400	22200	167
273	20241205	151500	399039750	22200	22250	22250	22050	1414
274	20241205	151400	367694350	22250	22250	22250	22250	0
275	20241205	151300	367694350	22250	22300	22300	22250	98
276	20241205	151200	365510450	22350	22350	22350	22350	0
277	20241205	151100	365510450	22350	22350	22350	22350	0
278	20241205	151000	365510450	22350	22350	22350	22350	0
279	20241205	150900	365510450	22350	22350	22350	22350	0
280	20241205	150800	365510450	22350	22300	22350	22250	90
281	20241205	150700	363503450	22300	22300	22300	22300	0
282	20241205	150600	363503450	22300	22300	22300	22300	0
283	20241205	150500	363503450	22300	22300	22300	22300	300
284	20241205	150400	356813450	22300	22300	22300	22300	0
285	20241205	150300	356813450	22300	22300	22300	22300	30
286	20241205	150200	356144450	22300	22300	22300	22300	0
287	20241205	150100	356144450	22300	22300	22300	22300	0
288	20241205	150000	356144450	22300	22300	22300	22300	0
289	20241205	145900	356144450	22300	22300	22300	22300	15
290	20241205	145800	355809950	22300	22300	22300	22300	4
291	20241205	145700	355720750	22350	22400	22400	22300	207
292	20241205	145600	351097250	22300	22300	22300	22300	10
293	20241205	145500	350874250	22350	22300	22350	22300	118
294	20241205	145400	348242300	22300	22300	22300	22300	0
295	20241205	145300	348242300	22300	22300	22300	22300	100
296	20241205	145200	346012300	22300	22300	22300	22300	0
297	20241205	145100	346012300	22300	22300	22300	22300	0
298	20241205	145000	346012300	22300	22350	22350	22300	178
299	20241205	144900	342035450	22300	22450	22450	22300	830
300	20241205	144800	323475250	22450	22450	22450	22450	0
301	20241205	144700	323475250	22450	22450	22450	22450	0
302	20241205	144600	323475250	22450	22450	22450	22450	2
303	20241205	144500	323430350	22450	22450	22450	22450	54
304	20241205	144400	322218050	22450	22450	22450	22450	0
305	20241205	144300	322218050	22450	22450	22450	22450	0
306	20241205	144200	322218050	22450	22450	22450	22450	48
307	20241205	144100	321140450	22450	22450	22450	22450	0
308	20241205	144000	321140450	22450	22450	22450	22450	0
309	20241205	143900	321140450	22450	22450	22450	22450	0
310	20241205	143800	321140450	22450	22450	22450	22450	109
311	20241205	143700	318693400	22450	22450	22450	22450	0
312	20241205	143600	318693400	22450	22450	22450	22450	712
313	20241205	143500	302709000	22500	22500	22500	22500	83
314	20241205	143400	300841500	22500	22500	22500	22500	0
315	20241205	143300	300841500	22500	22500	22500	22500	0
316	20241205	143200	300841500	22500	22500	22500	22500	0
317	20241205	143100	300841500	22500	22500	22500	22500	87
318	20241205	143000	298884000	22500	22500	22500	22500	13
319	20241205	142900	298591500	22500	22500	22500	22500	56
320	20241205	142800	297331500	22450	22450	22450	22450	0
321	20241205	142700	297331500	22450	22450	22450	22450	0
322	20241205	142600	297331500	22450	22450	22450	22450	0
323	20241205	142500	297331500	22450	22450	22450	22450	0
324	20241205	142400	297331500	22450	22450	22450	22450	0
325	20241205	142300	297331500	22450	22450	22450	22450	0
326	20241205	142200	297331500	22450	22450	22450	22450	0
327	20241205	142100	297331500	22450	22450	22450	22450	0
328	20241205	142000	297331500	22450	22450	22450	22450	0
329	20241205	141900	297331500	22450	22450	22450	22450	0
330	20241205	141800	297331500	22450	22450	22450	22450	0
331	20241205	141700	297331500	22450	22450	22450	22450	0
332	20241205	141600	297331500	22450	22450	22450	22450	0
333	20241205	141500	297331500	22450	22450	22450	22450	0
334	20241205	141400	297331500	22450	22450	22450	22450	0
335	20241205	141300	297331500	22450	22450	22450	22450	0
336	20241205	141200	297331500	22450	22450	22450	22450	0
337	20241205	141100	297331500	22450	22450	22450	22450	0
338	20241205	141000	297331500	22450	22450	22450	22450	0
339	20241205	140900	297331500	22450	22450	22450	22450	0
340	20241205	140800	297331500	22450	22450	22450	22450	0
341	20241205	140700	297331500	22450	22450	22450	22450	1
342	20241205	140600	297309050	22450	22450	22450	22450	0
343	20241205	140500	297309050	22450	22450	22450	22450	45
344	20241205	140400	296298800	22450	22400	22450	22400	300
345	20241205	140300	289573800	22400	22400	22400	22400	0
346	20241205	140200	289573800	22400	22400	22400	22400	27
347	20241205	140100	288969000	22400	22400	22400	22400	0
348	20241205	140000	288969000	22400	22400	22400	22400	0
349	20241205	135900	288969000	22400	22400	22400	22400	0
350	20241205	135800	288969000	22400	22400	22400	22400	0
351	20241205	135700	288969000	22400	22450	22450	22400	573
352	20241205	135600	276108850	22450	22450	22450	22450	0
353	20241205	135500	276108850	22450	22450	22450	22450	0
354	20241205	135400	276108850	22450	22450	22450	22450	0
355	20241205	135300	276108850	22450	22450	22450	22450	10
356	20241205	135200	275884350	22450	22450	22450	22450	0
357	20241205	135100	275884350	22450	22450	22450	22450	4
358	20241205	135000	275794550	22450	22450	22450	22450	0
359	20241205	134900	275794550	22450	22450	22450	22450	0
360	20241205	134800	275794550	22450	22450	22450	22450	0
361	20241205	134700	275794550	22450	22450	22450	22450	0
362	20241205	134600	275794550	22450	22450	22450	22450	0
363	20241205	134500	275794550	22450	22450	22450	22450	1
364	20241205	134400	275772100	22450	22450	22450	22450	0
365	20241205	134300	275772100	22450	22450	22450	22450	3
366	20241205	134200	275704750	22500	22500	22500	22500	134
367	20241205	134100	272689750	22500	22500	22500	22500	3
368	20241205	134000	272622250	22500	22500	22500	22500	0
369	20241205	133900	272622250	22500	22500	22500	22450	124
370	20241205	133800	269834350	22500	22550	22550	22500	812
371	20241205	133700	251561050	22550	22550	22550	22550	16
372	20241205	133600	251200250	22550	22550	22550	22550	0
373	20241205	133500	251200250	22550	22600	22600	22550	134
374	20241205	133400	248174350	22600	22600	22600	22600	0
375	20241205	133300	248174350	22600	22600	22600	22600	0
376	20241205	133200	248174350	22600	22600	22600	22600	120
377	20241205	133100	245462350	22600	22600	22600	22600	2
378	20241205	133000	245417150	22600	22600	22600	22600	0
379	20241205	132900	245417150	22600	22600	22600	22600	0
380	20241205	132800	245417150	22600	22600	22600	22600	133
381	20241205	132700	242411350	22600	22600	22600	22600	86
382	20241205	132600	240467750	22550	22550	22550	22550	18
383	20241205	132500	240061850	22550	22550	22550	22550	0
384	20241205	132400	240061850	22550	22550	22550	22550	0
385	20241205	132300	240061850	22550	22550	22550	22550	0
386	20241205	132200	240061850	22550	22550	22550	22550	1
387	20241205	132100	240039300	22550	22550	22550	22550	101
388	20241205	132000	237761750	22550	22550	22550	22550	0
389	20241205	131900	237761750	22550	22550	22550	22550	11
390	20241205	131800	237513700	22550	22550	22550	22550	5
391	20241205	131700	237400950	22500	22550	22550	22500	51
392	20241205	131600	236253200	22550	22550	22550	22550	5
393	20241205	131500	236140450	22550	22550	22550	22550	0
394	20241205	131400	236140450	22550	22550	22550	22550	60
395	20241205	131300	234787450	22550	22550	22550	22550	0
396	20241205	131200	234787450	22550	22550	22550	22550	0
397	20241205	131100	234787450	22550	22550	22550	22550	111
398	20241205	131000	232284400	22550	22550	22550	22550	356
399	20241205	130900	224256600	22550	22550	22550	22550	1
400	20241205	130800	224234050	22600	22600	22600	22600	0
401	20241205	130700	224234050	22600	22600	22600	22600	100
402	20241205	130600	221974050	22600	22600	22600	22600	0
403	20241205	130500	221974050	22600	22600	22600	22600	0
404	20241205	130400	221974050	22600	22600	22600	22600	56
405	20241205	130300	220708450	22600	22600	22600	22600	0
406	20241205	130200	220708450	22600	22600	22600	22600	0
407	20241205	130100	220708450	22600	22600	22600	22600	73
408	20241205	130000	219058650	22600	22650	22650	22600	1199
409	20241205	125900	191902450	22650	22650	22650	22650	0
410	20241205	125800	191902450	22650	22650	22650	22650	0
411	20241205	125700	191902450	22650	22650	22650	22650	46
412	20241205	125600	190860550	22650	22650	22650	22650	0
413	20241205	125500	190860550	22650	22650	22650	22650	0
414	20241205	125400	190860550	22650	22650	22650	22650	0
415	20241205	125300	190860550	22650	22650	22650	22650	0
416	20241205	125200	190860550	22650	22650	22650	22650	25
417	20241205	125100	190294300	22650	22650	22650	22650	0
418	20241205	125000	190294300	22650	22650	22650	22650	0
419	20241205	124900	190294300	22650	22650	22650	22650	0
420	20241205	124800	190294300	22650	22650	22650	22650	0
421	20241205	124700	190294300	22650	22650	22650	22650	0
422	20241205	124600	190294300	22650	22650	22650	22650	0
423	20241205	124500	190294300	22650	22650	22650	22650	0
424	20241205	124400	190294300	22650	22650	22650	22650	0
425	20241205	124300	190294300	22650	22650	22650	22650	0
426	20241205	124200	190294300	22650	22650	22650	22650	55
427	20241205	124100	189048550	22650	22650	22650	22650	0
428	20241205	124000	189048550	22650	22650	22650	22650	0
429	20241205	123900	189048550	22650	22650	22650	22650	0
430	20241205	123800	189048550	22650	22650	22650	22650	62
431	20241205	123700	187644250	22700	22700	22700	22700	10
432	20241205	123600	187417250	22650	22650	22650	22650	0
433	20241205	123500	187417250	22650	22650	22650	22650	0
434	20241205	123400	187417250	22650	22650	22650	22650	0
435	20241205	123300	187417250	22650	22650	22650	22650	60
436	20241205	123200	186058250	22650	22650	22650	22650	0
437	20241205	123100	186058250	22650	22650	22650	22650	7
438	20241205	123000	185899700	22650	22650	22650	22650	0
439	20241205	122900	185899700	22650	22650	22650	22650	0
440	20241205	122800	185899700	22650	22650	22650	22650	47
441	20241205	122700	184835150	22650	22650	22650	22650	54
442	20241205	122600	183612050	22650	22650	22650	22650	2
443	20241205	122500	183566750	22650	22650	22650	22650	0
444	20241205	122400	183566750	22650	22650	22650	22650	0
445	20241205	122300	183566750	22650	22650	22650	22650	0
446	20241205	122200	183566750	22650	22650	22650	22650	0
447	20241205	122100	183566750	22650	22650	22650	22650	53
448	20241205	122000	182366300	22650	22650	22650	22650	0
449	20241205	121900	182366300	22650	22650	22650	22650	0
450	20241205	121800	182366300	22650	22650	22650	22650	0
451	20241205	121700	182366300	22650	22650	22650	22650	0
452	20241205	121600	182366300	22650	22650	22650	22650	0
453	20241205	121500	182366300	22650	22650	22650	22650	0
454	20241205	121400	182366300	22650	22650	22700	22650	155
455	20241205	121300	178852850	22700	22700	22700	22700	34
456	20241205	121200	178081050	22700	22700	22700	22700	50
457	20241205	121100	176946050	22700	22700	22700	22700	53
458	20241205	121000	175742950	22700	22750	22750	22700	2054
459	20241205	120900	129018200	22750	22750	22750	22750	0
460	20241205	120800	129018200	22750	22750	22750	22750	0
461	20241205	120700	129018200	22750	22750	22750	22750	0
462	20241205	120600	129018200	22750	22750	22750	22750	0
463	20241205	120500	129018200	22750	22750	22750	22750	0
464	20241205	120400	129018200	22750	22750	22750	22750	0
465	20241205	120300	129018200	22750	22750	22750	22750	0
466	20241205	120200	129018200	22750	22750	22750	22750	0
467	20241205	120100	129018200	22750	22750	22750	22750	0
468	20241205	120000	129018200	22750	22750	22750	22750	0
469	20241205	115900	129018200	22750	22750	22750	22750	0
470	20241205	115800	129018200	22750	22750	22750	22750	16
471	20241205	115700	128654200	22750	22750	22750	22750	4
472	20241205	115600	128563200	22750	22750	22750	22750	0
473	20241205	115500	128563200	22750	22750	22750	22750	0
474	20241205	115400	128563200	22750	22750	22750	22750	0
475	20241205	115300	128563200	22750	22750	22750	22750	0
476	20241205	115200	128563200	22750	22750	22750	22750	0
477	20241205	115100	128563200	22750	22750	22750	22750	0
478	20241205	115000	128563200	22750	22750	22750	22750	0
479	20241205	114900	128563200	22750	22750	22750	22750	0
480	20241205	114800	128563200	22750	22750	22750	22750	0
481	20241205	114700	128563200	22750	22750	22750	22750	50
482	20241205	114600	127425700	22750	22750	22750	22750	200
483	20241205	114500	122875700	22750	22750	22750	22750	0
484	20241205	114400	122875700	22750	22750	22750	22750	0
485	20241205	114300	122875700	22750	22800	22800	22750	145
486	20241205	114200	119570250	22800	22800	22800	22800	1
487	20241205	114100	119547450	22800	22800	22800	22800	4
488	20241205	114000	119456250	22800	22800	22800	22800	71
489	20241205	113900	117837450	22800	22800	22800	22800	0
490	20241205	113800	117837450	22800	22800	22800	22800	0
491	20241205	113700	117837450	22800	22800	22800	22800	0
492	20241205	113600	117837450	22800	22800	22800	22800	105
493	20241205	113500	115443450	22800	22800	22800	22800	0
494	20241205	113400	115443450	22800	22800	22800	22800	100
495	20241205	113300	113163450	22750	22750	22750	22750	0
496	20241205	113200	113163450	22750	22750	22750	22750	0
497	20241205	113100	113163450	22750	22750	22750	22750	0
498	20241205	113000	113163450	22750	22750	22750	22750	0
499	20241205	112900	113163450	22750	22750	22750	22750	4
500	20241205	112800	113072450	22750	22750	22750	22750	0
501	20241205	112700	113072450	22750	22750	22750	22750	0
502	20241205	112600	113072450	22750	22750	22750	22750	0
503	20241205	112500	113072450	22750	22750	22750	22750	0
504	20241205	112400	113072450	22750	22750	22750	22750	0
505	20241205	112300	113072450	22750	22750	22750	22750	0
506	20241205	112200	113072450	22750	22750	22750	22750	0
507	20241205	112100	113072450	22750	22750	22750	22750	1
508	20241205	112000	113049700	22750	22750	22750	22750	0
509	20241205	111900	113049700	22750	22750	22750	22750	0
510	20241205	111800	113049700	22750	22750	22750	22750	63
511	20241205	111700	111616450	22750	22750	22750	22750	0
512	20241205	111600	111616450	22750	22750	22750	22750	0
513	20241205	111500	111616450	22750	22750	22750	22750	0
514	20241205	111400	111616450	22750	22750	22750	22750	3
515	20241205	111300	111548200	22750	22750	22750	22750	28
516	20241205	111200	110911200	22750	22750	22750	22750	0
517	20241205	111100	110911200	22750	22750	22750	22750	0
518	20241205	111000	110911200	22750	22750	22750	22750	0
519	20241205	110900	110911200	22750	22750	22750	22750	0
520	20241205	110800	110911200	22750	22750	22750	22750	0
521	20241205	110700	110911200	22750	22750	22750	22750	0
522	20241205	110600	110911200	22750	22750	22750	22750	0
523	20241205	110500	110911200	22750	22800	22800	22750	67
524	20241205	110400	109383650	22800	22800	22800	22800	0
525	20241205	110300	109383650	22800	22800	22800	22800	0
526	20241205	110200	109383650	22800	22800	22800	22800	1
527	20241205	110100	109360850	22800	22800	22800	22800	128
528	20241205	110000	106442450	22800	22800	22800	22800	0
529	20241205	105900	106442450	22800	22800	22800	22800	0
530	20241205	105800	106442450	22800	22800	22800	22800	78
531	20241205	105700	104664050	22800	22800	22800	22800	0
532	20241205	105600	104664050	22800	22800	22800	22800	5
533	20241205	105500	104550050	22800	22800	22800	22800	1
534	20241205	105400	104527250	22750	22750	22750	22750	0
535	20241205	105300	104527250	22750	22750	22750	22750	117
536	20241205	105200	101865500	22750	22750	22750	22750	0
537	20241205	105100	101865500	22750	22800	22850	22750	159
538	20241205	105000	98241450	22750	22750	22750	22750	0
539	20241205	104900	98241450	22750	22750	22750	22750	0
540	20241205	104800	98241450	22750	22750	22750	22750	0
541	20241205	104700	98241450	22750	22750	22750	22750	0
542	20241205	104600	98241450	22750	22750	22750	22750	0
543	20241205	104500	98241450	22750	22750	22750	22750	0
544	20241205	104400	98241450	22750	22750	22750	22750	0
545	20241205	104300	98241450	22750	22750	22750	22750	0
546	20241205	104200	98241450	22750	22750	22750	22750	0
547	20241205	104100	98241450	22750	22750	22750	22750	0
548	20241205	104000	98241450	22750	22750	22750	22750	0
549	20241205	103900	98241450	22750	22750	22750	22750	0
550	20241205	103800	98241450	22750	22750	22750	22750	0
551	20241205	103700	98241450	22750	22750	22750	22750	59
552	20241205	103600	96899200	22750	22750	22750	22750	0
553	20241205	103500	96899200	22750	22750	22750	22750	0
554	20241205	103400	96899200	22750	22750	22750	22750	0
555	20241205	103300	96899200	22750	22750	22750	22750	0
556	20241205	103200	96899200	22750	22750	22750	22750	0
557	20241205	103100	96899200	22750	22750	22750	22750	0
558	20241205	103000	96899200	22750	22750	22750	22750	0
559	20241205	102900	96899200	22750	22750	22750	22750	0
560	20241205	102800	96899200	22750	22750	22750	22750	0
561	20241205	102700	96899200	22750	22750	22750	22750	0
562	20241205	102600	96899200	22750	22750	22750	22750	0
563	20241205	102500	96899200	22750	22750	22750	22750	0
564	20241205	102400	96899200	22750	22750	22750	22750	0
565	20241205	102300	96899200	22750	22750	22750	22750	25
566	20241205	102200	96330450	22750	22750	22750	22750	0
567	20241205	102100	96330450	22750	22750	22750	22750	1
568	20241205	102000	96307700	22850	22750	22850	22750	144
569	20241205	101900	93017950	22850	22850	22850	22850	0
570	20241205	101800	93017950	22850	22850	22850	22850	0
571	20241205	101700	93017950	22850	22850	22850	22850	0
572	20241205	101600	93017950	22850	22750	22850	22750	83
573	20241205	101500	91126450	22800	22800	22800	22800	0
574	20241205	101400	91126450	22800	22750	22800	22700	101
575	20241205	101300	88830450	22750	22750	22750	22750	13
576	20241205	101200	88534700	22750	22750	22750	22750	7
577	20241205	101100	88375450	22800	22800	22800	22800	0
578	20241205	101000	88375450	22800	22800	22800	22800	0
579	20241205	100900	88375450	22800	22750	22800	22750	130
580	20241205	100800	85411500	22800	22800	22800	22800	0
581	20241205	100700	85411500	22800	22800	22800	22800	0
582	20241205	100600	85411500	22800	22700	22800	22700	33
583	20241205	100500	84662100	22700	22650	22700	22650	77
584	20241205	100400	82918000	22700	22700	22700	22700	25
585	20241205	100300	82350500	22750	22750	22750	22750	0
586	20241205	100200	82350500	22750	22750	22750	22750	136
587	20241205	100100	79256500	22750	22750	22750	22750	0
588	20241205	100000	79256500	22750	22750	22750	22750	0
589	20241205	095900	79256500	22750	22750	22750	22750	65
590	20241205	095800	77777750	22750	22750	22750	22750	11
591	20241205	095700	77527500	22700	22700	22700	22700	0
592	20241205	095600	77527500	22700	22700	22700	22700	0
593	20241205	095500	77527500	22700	22750	22750	22700	229
594	20241205	095400	72318300	22750	22750	22750	22750	5
595	20241205	095300	72204550	22750	22750	22750	22750	0
596	20241205	095200	72204550	22750	22750	22750	22750	110
597	20241205	095100	69702050	22750	22750	22750	22750	0
598	20241205	095000	69702050	22750	22750	22750	22750	0
599	20241205	094900	69702050	22750	22800	22850	22750	127
600	20241205	094800	66812350	22750	22750	22750	22750	40
601	20241205	094700	65902350	22800	22800	22800	22800	40
602	20241205	094600	64990350	22800	22800	22800	22800	0
603	20241205	094500	64990350	22800	22800	22800	22800	44
604	20241205	094400	63987150	22800	22800	22800	22800	0
605	20241205	094300	63987150	22800	22800	22800	22800	0
606	20241205	094200	63987150	22800	22800	22800	22800	0
607	20241205	094100	63987150	22800	22750	22800	22750	97
608	20241205	094000	61780300	22750	22750	22750	22750	0
609	20241205	093900	61780300	22750	22750	22750	22750	20
610	20241205	093800	61325300	22750	22700	22750	22700	127
611	20241205	093700	58437500	22750	22750	22750	22750	0
612	20241205	093600	58437500	22750	22750	22750	22750	0
613	20241205	093500	58437500	22750	22750	22750	22750	0
614	20241205	093400	58437500	22750	22650	22800	22650	103
615	20241205	093300	56098600	22600	22600	22600	22600	0
616	20241205	093200	56098600	22600	22700	22700	22600	300
617	20241205	093100	49312200	22850	22700	22850	22700	3
618	20241205	093000	49243950	22650	22650	22650	22650	40
619	20241205	092900	48337950	22700	22650	22700	22600	15
620	20241205	092800	47998200	22650	22650	22650	22650	304
621	20241205	092700	41112600	22650	22650	22650	22650	264
622	20241205	092600	35133000	22650	22650	22650	22650	1
623	20241205	092500	35110350	22700	22700	22700	22700	0
624	20241205	092400	35110350	22700	22650	22700	22650	464
625	20241205	092300	24600650	22650	22650	22650	22650	0
626	20241205	092200	24600650	22650	22650	22650	22650	0
627	20241205	092100	24600650	22650	22650	22650	22650	0
628	20241205	092000	24600650	22650	22650	22650	22650	0
629	20241205	091900	24600650	22650	22650	22650	22650	20
630	20241205	091800	24147650	22650	22650	22650	22650	9
631	20241205	091700	23943800	22650	22650	22650	22650	50
632	20241205	091600	22811300	22650	22700	22700	22650	80
633	20241205	091500	20995350	22700	22700	22700	22700	0
634	20241205	091400	20995350	22700	22700	22700	22700	0
635	20241205	091300	20995350	22700	22700	22700	22700	0
636	20241205	091200	20995350	22700	22700	22700	22700	2
637	20241205	091100	20949950	22900	22900	22900	22900	10
638	20241205	091000	20720950	22900	22850	22900	22850	129
639	20241205	090900	17767350	22900	22900	22900	22900	0
640	20241205	090800	17767350	22900	22900	22900	22900	20
641	20241205	090700	17309350	22900	22900	22900	22900	0
642	20241205	090600	17309350	22900	22850	22900	22850	97
643	20241205	090500	15088100	22900	22900	22900	22900	2
644	20241205	090400	15042300	22900	22900	22900	22900	0
645	20241205	090300	15042300	22900	22900	22900	22900	98
646	20241205	090200	12798100	22900	22900	22900	22900	500
647	20241205	090100	1348100	22950	22950	22950	22950	0
648	20241205	090000	1348100	22950	22700	22950	22700	59