KissMeData/065710/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	194000	270982450	22600	22600	22600	22600	19
3	20241212	193900	270982450	22600	22600	22600	22600	0
4	20241212	193800	270982450	22600	22600	22600	22600	0
5	20241212	193700	270982450	22600	22600	22600	22600	0
6	20241212	193600	270982450	22600	22600	22600	22600	0
7	20241212	193500	270982450	22600	22600	22600	22600	0
8	20241212	193400	270982450	22600	22600	22600	22600	0
9	20241212	193300	270982450	22600	22600	22600	22600	0
10	20241212	193200	270982450	22600	22600	22600	22600	0
11	20241212	193100	270982450	22600	22600	22600	22600	0
12	20241212	193000	270982450	22600	22600	22600	22600	0
13	20241212	192900	270982450	22600	22600	22600	22600	0
14	20241212	192800	270982450	22600	22600	22600	22600	0
15	20241212	192700	270982450	22600	22600	22600	22600	0
16	20241212	192600	270982450	22600	22600	22600	22600	0
17	20241212	192500	270982450	22600	22600	22600	22600	0
18	20241212	192400	270982450	22600	22600	22600	22600	0
19	20241212	192300	270982450	22600	22600	22600	22600	0
20	20241212	192200	270982450	22600	22600	22600	22600	0
21	20241212	192100	270982450	22600	22600	22600	22600	0
22	20241212	192000	270982450	22600	22600	22600	22600	0
23	20241212	191900	270982450	22600	22600	22600	22600	0
24	20241212	191800	270982450	22600	22600	22600	22600	0
25	20241212	191700	270982450	22600	22600	22600	22600	0
26	20241212	191600	270982450	22600	22600	22600	22600	0
27	20241212	191500	270982450	22600	22600	22600	22600	0
28	20241212	191400	270982450	22600	22600	22600	22600	0
29	20241212	191300	270982450	22600	22600	22600	22600	0
30	20241212	191200	270982450	22600	22600	22600	22600	0
31	20241212	191100	270982450	22600	22600	22600	22600	0
32	20241212	191000	270982450	22600	22600	22600	22600	19
33	20241212	190900	270982450	22600	22600	22600	22600	0
34	20241212	190800	270982450	22600	22600	22600	22600	0
35	20241212	190700	270982450	22600	22600	22600	22600	0
36	20241212	190600	270982450	22600	22600	22600	22600	0
37	20241212	190500	270982450	22600	22600	22600	22600	0
38	20241212	190400	270982450	22600	22600	22600	22600	0
39	20241212	190300	270982450	22600	22600	22600	22600	0
40	20241212	190200	270982450	22600	22600	22600	22600	0
41	20241212	190100	270982450	22600	22600	22600	22600	0
42	20241212	190000	270982450	22600	22600	22600	22600	0
43	20241212	185900	270982450	22600	22600	22600	22600	0
44	20241212	185800	270982450	22600	22600	22600	22600	0
45	20241212	185700	270982450	22600	22600	22600	22600	0
46	20241212	185600	270982450	22600	22600	22600	22600	0
47	20241212	185500	270982450	22600	22600	22600	22600	0
48	20241212	185400	270982450	22600	22600	22600	22600	0
49	20241212	185300	270982450	22600	22600	22600	22600	0
50	20241212	185200	270982450	22600	22600	22600	22600	0
51	20241212	185100	270982450	22600	22600	22600	22600	0
52	20241212	185000	270982450	22600	22600	22600	22600	0
53	20241212	184900	270982450	22600	22600	22600	22600	0
54	20241212	184800	270982450	22600	22600	22600	22600	0
55	20241212	184700	270982450	22600	22600	22600	22600	0
56	20241212	184600	270982450	22600	22600	22600	22600	0
57	20241212	184500	270982450	22600	22600	22600	22600	0
58	20241212	184400	270982450	22600	22600	22600	22600	0
59	20241212	184300	270982450	22600	22600	22600	22600	0
60	20241212	184200	270982450	22600	22600	22600	22600	0
61	20241212	184100	270982450	22600	22600	22600	22600	0
62	20241212	184000	270982450	22600	22600	22600	22600	19
63	20241212	183900	270982450	22600	22600	22600	22600	0
64	20241212	183800	270982450	22600	22600	22600	22600	0
65	20241212	183700	270982450	22600	22600	22600	22600	0
66	20241212	183600	270982450	22600	22600	22600	22600	0
67	20241212	183500	270982450	22600	22600	22600	22600	0
68	20241212	183400	270982450	22600	22600	22600	22600	0
69	20241212	183300	270982450	22600	22600	22600	22600	0
70	20241212	183200	270982450	22600	22600	22600	22600	0
71	20241212	183100	270982450	22600	22600	22600	22600	0
72	20241212	183000	270982450	22600	22600	22600	22600	0
73	20241212	182900	270982450	22600	22600	22600	22600	0
74	20241212	182800	270982450	22600	22600	22600	22600	0
75	20241212	182700	270982450	22600	22600	22600	22600	0
76	20241212	182600	270982450	22600	22600	22600	22600	0
77	20241212	182500	270982450	22600	22600	22600	22600	0
78	20241212	182400	270982450	22600	22600	22600	22600	0
79	20241212	182300	270982450	22600	22600	22600	22600	0
80	20241212	182200	270982450	22600	22600	22600	22600	0
81	20241212	182100	270982450	22600	22600	22600	22600	0
82	20241212	182000	270982450	22600	22600	22600	22600	0
83	20241212	181900	270982450	22600	22600	22600	22600	0
84	20241212	181800	270982450	22600	22600	22600	22600	0
85	20241212	181700	270982450	22600	22600	22600	22600	0
86	20241212	181600	270982450	22600	22600	22600	22600	0
87	20241212	181500	270982450	22600	22600	22600	22600	0
88	20241212	181400	270982450	22600	22600	22600	22600	0
89	20241212	181300	270982450	22600	22600	22600	22600	0
90	20241212	181200	270982450	22600	22600	22600	22600	0
91	20241212	181100	270982450	22600	22600	22600	22600	0
92	20241212	181000	270982450	22600	22600	22600	22600	19
93	20241212	180900	270982450	22600	22600	22600	22600	0
94	20241212	180800	270982450	22600	22600	22600	22600	0
95	20241212	180700	270982450	22600	22600	22600	22600	0
96	20241212	180600	270982450	22600	22600	22600	22600	0
97	20241212	180500	270982450	22600	22600	22600	22600	0
98	20241212	180400	270982450	22600	22600	22600	22600	0
99	20241212	180300	270982450	22600	22600	22600	22600	0
100	20241212	180200	270982450	22600	22600	22600	22600	0
101	20241212	180100	270982450	22600	22600	22600	22600	0
102	20241212	180000	270982450	22600	22600	22600	22600	0
103	20241212	175900	270982450	22600	22600	22600	22600	0
104	20241212	175800	270982450	22600	22600	22600	22600	0
105	20241212	175700	270982450	22600	22600	22600	22600	0
106	20241212	175600	270982450	22600	22600	22600	22600	0
107	20241212	175500	270982450	22600	22600	22600	22600	0
108	20241212	175400	270982450	22600	22600	22600	22600	0
109	20241212	175300	270982450	22600	22600	22600	22600	0
110	20241212	175200	270982450	22600	22600	22600	22600	0
111	20241212	175100	270982450	22600	22600	22600	22600	0
112	20241212	175000	270982450	22600	22600	22600	22600	0
113	20241212	174900	270982450	22600	22600	22600	22600	0
114	20241212	174800	270982450	22600	22600	22600	22600	0
115	20241212	174700	270982450	22600	22600	22600	22600	0
116	20241212	174600	270982450	22600	22600	22600	22600	0
117	20241212	174500	270982450	22600	22600	22600	22600	0
118	20241212	174400	270982450	22600	22600	22600	22600	0
119	20241212	174300	270982450	22600	22600	22600	22600	0
120	20241212	174200	270982450	22600	22600	22600	22600	0
121	20241212	174100	270982450	22600	22600	22600	22600	0
122	20241212	174000	270982450	22600	22600	22600	22600	19
123	20241212	173900	270982450	22600	22600	22600	22600	0
124	20241212	173800	270982450	22600	22600	22600	22600	0
125	20241212	173700	270982450	22600	22600	22600	22600	0
126	20241212	173600	270982450	22600	22600	22600	22600	0
127	20241212	173500	270982450	22600	22600	22600	22600	0
128	20241212	173400	270982450	22600	22600	22600	22600	0
129	20241212	173300	270982450	22600	22600	22600	22600	0
130	20241212	173200	270982450	22600	22600	22600	22600	0
131	20241212	173100	270982450	22600	22600	22600	22600	0
132	20241212	173000	270982450	22600	22600	22600	22600	0
133	20241212	172900	270982450	22600	22600	22600	22600	0
134	20241212	172800	270982450	22600	22600	22600	22600	0
135	20241212	172700	270982450	22600	22600	22600	22600	0
136	20241212	172600	270982450	22600	22600	22600	22600	0
137	20241212	172500	270982450	22600	22600	22600	22600	0
138	20241212	172400	270982450	22600	22600	22600	22600	0
139	20241212	172300	270982450	22600	22600	22600	22600	0
140	20241212	172200	270982450	22600	22600	22600	22600	0
141	20241212	172100	270982450	22600	22600	22600	22600	0
142	20241212	172000	270982450	22600	22600	22600	22600	0
143	20241212	171900	270982450	22600	22600	22600	22600	0
144	20241212	171800	270982450	22600	22600	22600	22600	0
145	20241212	171700	270982450	22600	22600	22600	22600	0
146	20241212	171600	270982450	22600	22600	22600	22600	0
147	20241212	171500	270982450	22600	22600	22600	22600	0
148	20241212	171400	270982450	22600	22600	22600	22600	0
149	20241212	171300	270982450	22600	22600	22600	22600	0
150	20241212	171200	270982450	22600	22600	22600	22600	0
151	20241212	171100	270982450	22600	22600	22600	22600	0
152	20241212	171000	270982450	22600	22600	22600	22600	19
153	20241212	170900	270982450	22600	22600	22600	22600	0
154	20241212	170800	270982450	22600	22600	22600	22600	0
155	20241212	170700	270982450	22600	22600	22600	22600	0
156	20241212	170600	270982450	22600	22600	22600	22600	0
157	20241212	170500	270982450	22600	22600	22600	22600	0
158	20241212	170400	270982450	22600	22600	22600	22600	0
159	20241212	170300	270982450	22600	22600	22600	22600	0
160	20241212	170200	270982450	22600	22600	22600	22600	0
161	20241212	170100	270982450	22600	22600	22600	22600	0
162	20241212	170000	270982450	22600	22600	22600	22600	0
163	20241212	165900	270982450	22600	22600	22600	22600	0
164	20241212	165800	270982450	22600	22600	22600	22600	0
165	20241212	165700	270982450	22600	22600	22600	22600	0
166	20241212	165600	270982450	22600	22600	22600	22600	0
167	20241212	165500	270982450	22600	22600	22600	22600	0
168	20241212	165400	270982450	22600	22600	22600	22600	0
169	20241212	165300	270982450	22600	22600	22600	22600	0
170	20241212	165200	270982450	22600	22600	22600	22600	0
171	20241212	165100	270982450	22600	22600	22600	22600	0
172	20241212	165000	270982450	22600	22600	22600	22600	0
173	20241212	164900	270982450	22600	22600	22600	22600	0
174	20241212	164800	270982450	22600	22600	22600	22600	0
175	20241212	164700	270982450	22600	22600	22600	22600	0
176	20241212	164600	270982450	22600	22600	22600	22600	0
177	20241212	164500	270982450	22600	22600	22600	22600	0
178	20241212	164400	270982450	22600	22600	22600	22600	0
179	20241212	164300	270982450	22600	22600	22600	22600	0
180	20241212	164200	270982450	22600	22600	22600	22600	0
181	20241212	164100	270982450	22600	22600	22600	22600	0
182	20241212	164000	270982450	22600	22600	22600	22600	19
183	20241212	163900	270982450	22600	22600	22600	22600	0
184	20241212	163800	270982450	22600	22600	22600	22600	0
185	20241212	163700	270982450	22600	22600	22600	22600	0
186	20241212	163600	270982450	22600	22600	22600	22600	0
187	20241212	163500	270982450	22600	22600	22600	22600	0
188	20241212	163400	270982450	22600	22600	22600	22600	0
189	20241212	163300	270982450	22600	22600	22600	22600	0
190	20241212	163200	270982450	22600	22600	22600	22600	0
191	20241212	163100	270982450	22600	22600	22600	22600	0
192	20241212	163000	270982450	22600	22600	22600	22600	0
193	20241212	162900	270982450	22600	22600	22600	22600	0
194	20241212	162800	270982450	22600	22600	22600	22600	0
195	20241212	162700	270982450	22600	22600	22600	22600	0
196	20241212	162600	270982450	22600	22600	22600	22600	0
197	20241212	162500	270982450	22600	22600	22600	22600	0
198	20241212	162400	270982450	22600	22600	22600	22600	0
199	20241212	162300	270982450	22600	22600	22600	22600	0
200	20241212	162200	270982450	22600	22600	22600	22600	0
201	20241212	162100	270982450	22600	22600	22600	22600	0
202	20241212	162000	270982450	22600	22600	22600	22600	0
203	20241212	161900	270982450	22600	22600	22600	22600	0
204	20241212	161800	270982450	22600	22600	22600	22600	0
205	20241212	161700	270982450	22600	22600	22600	22600	0
206	20241212	161600	270982450	22600	22600	22600	22600	0
207	20241212	161500	270982450	22600	22600	22600	22600	0
208	20241212	161400	270982450	22600	22600	22600	22600	0
209	20241212	161300	270982450	22600	22600	22600	22600	0
210	20241212	161200	270982450	22600	22600	22600	22600	0
211	20241212	161100	270982450	22600	22600	22600	22600	0
212	20241212	161000	270982450	22600	22600	22600	22600	19
213	20241212	160900	270982450	22600	22600	22600	22600	0
214	20241212	160800	270982450	22600	22600	22600	22600	0
215	20241212	160700	270982450	22600	22600	22600	22600	0
216	20241212	160600	270982450	22600	22600	22600	22600	0
217	20241212	160500	270982450	22600	22600	22600	22600	0
218	20241212	160400	270982450	22600	22600	22600	22600	0
219	20241212	160300	270982450	22600	22600	22600	22600	0
220	20241212	160200	270982450	22600	22600	22600	22600	0
221	20241212	160100	270982450	22600	22600	22600	22600	0
222	20241212	160000	270982450	22600	22600	22600	22600	0
223	20241212	155900	270982450	22600	22600	22600	22600	0
224	20241212	155800	270982450	22600	22600	22600	22600	0
225	20241212	155700	270982450	22600	22600	22600	22600	0
226	20241212	155600	270982450	22600	22600	22600	22600	0
227	20241212	155500	270982450	22600	22600	22600	22600	0
228	20241212	155400	270982450	22600	22600	22600	22600	0
229	20241212	155300	270982450	22600	22600	22600	22600	0
230	20241212	155200	270982450	22600	22600	22600	22600	0
231	20241212	155100	270982450	22600	22600	22600	22600	0
232	20241212	155000	270982450	22600	22600	22600	22600	0
233	20241212	154900	270982450	22600	22600	22600	22600	0
234	20241212	154800	270982450	22600	22600	22600	22600	0
235	20241212	154700	270982450	22600	22600	22600	22600	0
236	20241212	154600	270982450	22600	22600	22600	22600	0
237	20241212	154500	270982450	22600	22600	22600	22600	0
238	20241212	154400	270982450	22600	22600	22600	22600	0
239	20241212	154300	270982450	22600	22600	22600	22600	0
240	20241212	154200	270982450	22600	22600	22600	22600	0
241	20241212	154100	270982450	22600	22600	22600	22600	0
242	20241212	154000	270982450	22600	22600	22600	22600	19
243	20241212	153900	270982450	22600	22600	22600	22600	0
244	20241212	153800	270982450	22600	22600	22600	22600	0
245	20241212	153700	270982450	22600	22600	22600	22600	0
246	20241212	153600	270982450	22600	22600	22600	22600	0
247	20241212	153500	270982450	22600	22600	22600	22600	0
248	20241212	153400	270982450	22600	22600	22600	22600	0
249	20241212	153300	270982450	22600	22600	22600	22600	0
250	20241212	153200	270982450	22600	22600	22600	22600	0
251	20241212	153100	270982450	22600	22600	22600	22600	0
252	20241212	153000	270982450	22600	22600	22600	22600	19
253	20241212	152900	270553050	22600	22600	22600	22600	0
254	20241212	152800	270553050	22600	22600	22600	22600	0
255	20241212	152700	270553050	22600	22600	22600	22600	0
256	20241212	152600	270553050	22600	22600	22600	22600	0
257	20241212	152500	270553050	22600	22600	22600	22600	0
258	20241212	152400	270553050	22600	22600	22600	22600	0
259	20241212	152300	270553050	22600	22600	22600	22600	0
260	20241212	152200	270553050	22600	22600	22600	22600	0
261	20241212	152100	270553050	22600	22600	22600	22600	0
262	20241212	152000	270553050	22600	22600	22600	22600	0
263	20241212	151900	270553050	22600	22600	22600	22600	0
264	20241212	151800	270553050	22600	22600	22600	22600	0
265	20241212	151700	270553050	22600	22600	22600	22600	0
266	20241212	151600	270553050	22600	22600	22600	22600	0
267	20241212	151500	270553050	22600	22600	22600	22600	0
268	20241212	151400	270553050	22600	22600	22600	22600	0
269	20241212	151300	270553050	22600	22600	22600	22600	0
270	20241212	151200	270553050	22600	22600	22600	22600	0
271	20241212	151100	270553050	22600	22600	22600	22600	0
272	20241212	151000	270553050	22600	22600	22600	22600	10
273	20241212	150900	270327050	22600	22600	22600	22600	0
274	20241212	150800	270327050	22600	22600	22600	22600	0
275	20241212	150700	270327050	22600	22600	22600	22600	0
276	20241212	150600	270327050	22600	22600	22600	22600	0
277	20241212	150500	270327050	22600	22600	22600	22600	0
278	20241212	150400	270327050	22600	22600	22600	22600	1
279	20241212	150300	270304450	22600	22600	22600	22600	0
280	20241212	150200	270304450	22600	22600	22600	22600	0
281	20241212	150100	270304450	22600	22600	22600	22600	0
282	20241212	150000	270304450	22600	22600	22600	22600	0
283	20241212	145900	270304450	22600	22600	22600	22600	0
284	20241212	145800	270304450	22600	22600	22600	22600	0
285	20241212	145700	270304450	22600	22600	22600	22600	0
286	20241212	145600	270304450	22600	22600	22600	22600	0
287	20241212	145500	270304450	22600	22600	22600	22600	0
288	20241212	145400	270304450	22600	22600	22600	22600	0
289	20241212	145300	270304450	22600	22600	22600	22600	200
290	20241212	145200	265784450	22600	22600	22600	22600	0
291	20241212	145100	265784450	22600	22600	22600	22600	100
292	20241212	145000	263524450	22600	22600	22600	22600	0
293	20241212	144900	263524450	22600	22600	22600	22600	98
294	20241212	144800	261309650	22600	22600	22600	22600	0
295	20241212	144700	261309650	22600	22600	22600	22600	100
296	20241212	144600	259049650	22550	22550	22550	22550	0
297	20241212	144500	259049650	22550	22550	22550	22550	0
298	20241212	144400	259049650	22550	22550	22550	22550	0
299	20241212	144300	259049650	22550	22550	22550	22550	0
300	20241212	144200	259049650	22550	22550	22550	22550	0
301	20241212	144100	259049650	22550	22550	22550	22550	0
302	20241212	144000	259049650	22550	22550	22550	22550	0
303	20241212	143900	259049650	22550	22550	22550	22550	0
304	20241212	143800	259049650	22550	22600	22600	22550	322
305	20241212	143700	251773000	22600	22600	22600	22600	0
306	20241212	143600	251773000	22600	22600	22600	22600	0
307	20241212	143500	251773000	22600	22600	22600	22600	0
308	20241212	143400	251773000	22600	22600	22600	22600	117
309	20241212	143300	249128800	22600	22600	22600	22600	0
310	20241212	143200	249128800	22600	22600	22600	22600	0
311	20241212	143100	249128800	22600	22600	22600	22600	85
312	20241212	143000	247207800	22600	22600	22600	22600	0
313	20241212	142900	247207800	22600	22600	22600	22600	0
314	20241212	142800	247207800	22600	22600	22600	22600	0
315	20241212	142700	247207800	22600	22600	22600	22600	88
316	20241212	142600	245219000	22600	22600	22600	22600	0
317	20241212	142500	245219000	22600	22600	22600	22600	0
318	20241212	142400	245219000	22600	22600	22600	22600	111
319	20241212	142300	242710400	22600	22600	22600	22600	0
320	20241212	142200	242710400	22600	22600	22600	22600	0
321	20241212	142100	242710400	22600	22600	22600	22600	0
322	20241212	142000	242710400	22600	22600	22600	22600	107
323	20241212	141900	240292200	22600	22600	22600	22600	0
324	20241212	141800	240292200	22600	22600	22600	22600	10
325	20241212	141700	240066200	22550	22550	22550	22550	0
326	20241212	141600	240066200	22550	22550	22550	22550	0
327	20241212	141500	240066200	22550	22550	22550	22550	0
328	20241212	141400	240066200	22550	22550	22550	22550	0
329	20241212	141300	240066200	22550	22550	22550	22550	0
330	20241212	141200	240066200	22550	22550	22550	22550	0
331	20241212	141100	240066200	22550	22550	22550	22550	0
332	20241212	141000	240066200	22550	22550	22550	22550	0
333	20241212	140900	240066200	22550	22550	22550	22550	0
334	20241212	140800	240066200	22550	22550	22550	22550	0
335	20241212	140700	240066200	22550	22550	22550	22550	570
336	20241212	140600	227212700	22550	22550	22550	22550	0
337	20241212	140500	227212700	22550	22550	22550	22550	0
338	20241212	140400	227212700	22550	22550	22550	22550	15
339	20241212	140300	226874450	22550	22550	22550	22550	0
340	20241212	140200	226874450	22550	22550	22550	22550	0
341	20241212	140100	226874450	22550	22550	22550	22550	0
342	20241212	140000	226874450	22550	22550	22550	22550	0
343	20241212	135900	226874450	22550	22550	22550	22550	0
344	20241212	135800	226874450	22550	22550	22550	22550	0
345	20241212	135700	226874450	22550	22550	22550	22550	0
346	20241212	135600	226874450	22550	22550	22550	22550	0
347	20241212	135500	226874450	22550	22550	22550	22550	0
348	20241212	135400	226874450	22550	22550	22550	22550	0
349	20241212	135300	226874450	22550	22550	22550	22550	0
350	20241212	135200	226874450	22550	22550	22550	22550	0
351	20241212	135100	226874450	22550	22550	22550	22550	0
352	20241212	135000	226874450	22550	22550	22550	22550	0
353	20241212	134900	226874450	22550	22550	22550	22550	0
354	20241212	134800	226874450	22550	22550	22550	22550	0
355	20241212	134700	226874450	22550	22550	22550	22550	0
356	20241212	134600	226874450	22550	22550	22550	22550	0
357	20241212	134500	226874450	22550	22550	22550	22550	0
358	20241212	134400	226874450	22550	22550	22550	22550	0
359	20241212	134300	226874450	22550	22550	22550	22550	0
360	20241212	134200	226874450	22550	22550	22550	22550	0
361	20241212	134100	226874450	22550	22550	22550	22550	0
362	20241212	134000	226874450	22550	22550	22550	22550	0
363	20241212	133900	226874450	22550	22550	22550	22550	0
364	20241212	133800	226874450	22550	22550	22550	22550	0
365	20241212	133700	226874450	22550	22550	22550	22550	0
366	20241212	133600	226874450	22550	22550	22550	22550	0
367	20241212	133500	226874450	22550	22550	22550	22550	37
368	20241212	133400	226040100	22550	22550	22550	22550	0
369	20241212	133300	226040100	22550	22550	22550	22550	0
370	20241212	133200	226040100	22550	22550	22550	22550	0
371	20241212	133100	226040100	22550	22550	22550	22550	157
372	20241212	133000	222499750	22550	22550	22550	22550	0
373	20241212	132900	222499750	22550	22550	22550	22550	0
374	20241212	132800	222499750	22550	22550	22550	22550	71
375	20241212	132700	220898700	22550	22550	22550	22550	0
376	20241212	132600	220898700	22550	22550	22550	22550	0
377	20241212	132500	220898700	22550	22550	22550	22550	10
378	20241212	132400	220673200	22550	22550	22550	22550	63
379	20241212	132300	219252550	22550	22550	22550	22550	0
380	20241212	132200	219252550	22550	22550	22550	22550	0
381	20241212	132100	219252550	22550	22550	22550	22550	161
382	20241212	132000	215622000	22550	22550	22550	22550	100
383	20241212	131900	213367000	22550	22550	22550	22550	0
384	20241212	131800	213367000	22550	22550	22550	22550	0
385	20241212	131700	213367000	22550	22550	22550	22550	0
386	20241212	131600	213367000	22550	22550	22550	22550	0
387	20241212	131500	213367000	22550	22550	22550	22550	1
388	20241212	131400	213344450	22500	22500	22500	22500	0
389	20241212	131300	213344450	22500	22500	22500	22500	0
390	20241212	131200	213344450	22500	22500	22500	22500	0
391	20241212	131100	213344450	22500	22500	22500	22500	0
392	20241212	131000	213344450	22500	22500	22500	22500	9
393	20241212	130900	213141950	22500	22500	22500	22500	0
394	20241212	130800	213141950	22500	22500	22500	22500	19
395	20241212	130700	212714450	22500	22500	22500	22500	0
396	20241212	130600	212714450	22500	22500	22500	22500	0
397	20241212	130500	212714450	22500	22500	22500	22500	0
398	20241212	130400	212714450	22500	22500	22500	22500	0
399	20241212	130300	212714450	22500	22500	22500	22500	1
400	20241212	130200	212691950	22500	22500	22500	22500	0
401	20241212	130100	212691950	22500	22500	22500	22500	0
402	20241212	130000	212691950	22500	22500	22500	22500	150
403	20241212	125900	209316950	22550	22550	22550	22550	139
404	20241212	125800	206182500	22550	22550	22550	22550	10
405	20241212	125700	205957000	22550	22550	22550	22550	1
406	20241212	125600	205934450	22500	22500	22500	22500	0
407	20241212	125500	205934450	22500	22500	22500	22500	0
408	20241212	125400	205934450	22500	22500	22500	22500	0
409	20241212	125300	205934450	22500	22550	22550	22500	381
410	20241212	125200	197343700	22550	22550	22550	22550	0
411	20241212	125100	197343700	22550	22550	22550	22550	0
412	20241212	125000	197343700	22550	22550	22550	22550	3
413	20241212	124900	197276050	22550	22550	22550	22550	0
414	20241212	124800	197276050	22550	22550	22550	22550	0
415	20241212	124700	197276050	22550	22550	22550	22550	0
416	20241212	124600	197276050	22550	22550	22550	22550	0
417	20241212	124500	197276050	22550	22550	22550	22550	0
418	20241212	124400	197276050	22550	22550	22550	22550	0
419	20241212	124300	197276050	22550	22550	22550	22550	0
420	20241212	124200	197276050	22550	22550	22550	22550	1
421	20241212	124100	197253500	22550	22550	22550	22550	0
422	20241212	124000	197253500	22550	22550	22550	22550	0
423	20241212	123900	197253500	22550	22550	22550	22550	89
424	20241212	123800	195246550	22550	22550	22550	22550	1
425	20241212	123700	195224000	22550	22550	22550	22550	0
426	20241212	123600	195224000	22550	22550	22550	22550	2
427	20241212	123500	195178900	22550	22550	22550	22550	364
428	20241212	123400	186970700	22550	22550	22550	22550	0
429	20241212	123300	186970700	22550	22550	22550	22550	0
430	20241212	123200	186970700	22550	22550	22550	22550	0
431	20241212	123100	186970700	22550	22550	22550	22550	81
432	20241212	123000	185144150	22550	22550	22550	22550	0
433	20241212	122900	185144150	22550	22550	22550	22550	0
434	20241212	122800	185144150	22550	22550	22550	22550	82
435	20241212	122700	183295050	22550	22550	22550	22550	0
436	20241212	122600	183295050	22550	22550	22550	22550	0
437	20241212	122500	183295050	22550	22550	22550	22550	0
438	20241212	122400	183295050	22550	22550	22550	22550	62
439	20241212	122300	181896950	22550	22550	22550	22550	0
440	20241212	122200	181896950	22550	22550	22550	22550	0
441	20241212	122100	181896950	22550	22550	22550	22550	231
442	20241212	122000	176687900	22550	22550	22550	22550	0
443	20241212	121900	176687900	22550	22550	22550	22550	0
444	20241212	121800	176687900	22550	22550	22550	22550	0
445	20241212	121700	176687900	22550	22550	22550	22550	0
446	20241212	121600	176687900	22550	22550	22550	22550	0
447	20241212	121500	176687900	22550	22550	22550	22550	0
448	20241212	121400	176687900	22550	22550	22550	22550	108
449	20241212	121300	174252500	22550	22550	22550	22500	463
450	20241212	121200	163812550	22550	22550	22550	22550	0
451	20241212	121100	163812550	22550	22550	22550	22550	0
452	20241212	121000	163812550	22550	22550	22550	22550	45
453	20241212	120900	162797800	22550	22550	22550	22550	0
454	20241212	120800	162797800	22550	22550	22550	22550	0
455	20241212	120700	162797800	22550	22550	22550	22550	0
456	20241212	120600	162797800	22550	22550	22550	22550	0
457	20241212	120500	162797800	22550	22550	22550	22550	0
458	20241212	120400	162797800	22550	22550	22550	22550	0
459	20241212	120300	162797800	22550	22550	22550	22550	0
460	20241212	120200	162797800	22550	22550	22550	22550	0
461	20241212	120100	162797800	22550	22550	22550	22550	0
462	20241212	120000	162797800	22550	22550	22550	22550	0
463	20241212	115900	162797800	22550	22550	22550	22550	0
464	20241212	115800	162797800	22550	22600	22600	22550	1362
465	20241212	115700	132017350	22600	22600	22600	22600	0
466	20241212	115600	132017350	22600	22600	22600	22600	0
467	20241212	115500	132017350	22600	22600	22600	22600	0
468	20241212	115400	132017350	22600	22600	22600	22600	0
469	20241212	115300	132017350	22600	22600	22600	22600	0
470	20241212	115200	132017350	22600	22600	22600	22600	0
471	20241212	115100	132017350	22600	22600	22600	22600	0
472	20241212	115000	132017350	22600	22600	22600	22600	0
473	20241212	114900	132017350	22600	22600	22600	22600	0
474	20241212	114800	132017350	22600	22600	22600	22600	0
475	20241212	114700	132017350	22600	22600	22600	22600	0
476	20241212	114600	132017350	22600	22600	22600	22600	0
477	20241212	114500	132017350	22600	22600	22600	22600	0
478	20241212	114400	132017350	22600	22600	22600	22600	0
479	20241212	114300	132017350	22600	22600	22600	22600	0
480	20241212	114200	132017350	22600	22600	22600	22600	0
481	20241212	114100	132017350	22600	22600	22600	22600	0
482	20241212	114000	132017350	22600	22600	22600	22600	0
483	20241212	113900	132017350	22600	22600	22600	22600	0
484	20241212	113800	132017350	22600	22600	22600	22600	0
485	20241212	113700	132017350	22600	22600	22600	22600	0
486	20241212	113600	132017350	22600	22700	22700	22600	10
487	20241212	113500	131791250	22600	22600	22600	22600	0
488	20241212	113400	131791250	22600	22600	22600	22600	0
489	20241212	113300	131791250	22600	22600	22600	22600	0
490	20241212	113200	131791250	22600	22650	22650	22600	267
491	20241212	113100	125744350	22650	22650	22650	22650	0
492	20241212	113000	125744350	22650	22650	22650	22650	0
493	20241212	112900	125744350	22650	22650	22650	22650	0
494	20241212	112800	125744350	22650	22650	22650	22650	86
495	20241212	112700	123796450	22650	22650	22650	22650	0
496	20241212	112600	123796450	22650	22650	22650	22650	0
497	20241212	112500	123796450	22650	22650	22650	22650	53
498	20241212	112400	122596000	22650	22650	22650	22650	0
499	20241212	112300	122596000	22650	22650	22650	22650	2
500	20241212	112200	122550700	22600	22600	22600	22600	0
501	20241212	112100	122550700	22600	22600	22600	22600	0
502	20241212	112000	122550700	22600	22600	22600	22600	0
503	20241212	111900	122550700	22600	22600	22600	22600	0
504	20241212	111800	122550700	22600	22600	22600	22600	0
505	20241212	111700	122550700	22600	22600	22600	22600	0
506	20241212	111600	122550700	22600	22600	22600	22600	0
507	20241212	111500	122550700	22600	22600	22600	22600	0
508	20241212	111400	122550700	22600	22600	22600	22600	0
509	20241212	111300	122550700	22600	22600	22600	22600	0
510	20241212	111200	122550700	22600	22600	22600	22600	0
511	20241212	111100	122550700	22600	22600	22600	22600	0
512	20241212	111000	122550700	22600	22600	22600	22600	5
513	20241212	110900	122437700	22650	22650	22650	22650	0
514	20241212	110800	122437700	22650	22650	22650	22650	0
515	20241212	110700	122437700	22650	22650	22650	22650	94
516	20241212	110600	120308600	22650	22650	22650	22650	0
517	20241212	110500	120308600	22650	22650	22650	22650	0
518	20241212	110400	120308600	22650	22650	22650	22650	82
519	20241212	110300	118451300	22650	22650	22650	22650	0
520	20241212	110200	118451300	22650	22650	22650	22650	0
521	20241212	110100	118451300	22650	22650	22650	22650	0
522	20241212	110000	118451300	22650	22650	22650	22650	54
523	20241212	105900	117228200	22650	22650	22650	22650	0
524	20241212	105800	117228200	22650	22650	22650	22650	0
525	20241212	105700	117228200	22650	22650	22650	22650	135
526	20241212	105600	114170450	22650	22650	22650	22650	0
527	20241212	105500	114170450	22650	22650	22650	22650	0
528	20241212	105400	114170450	22650	22650	22650	22650	0
529	20241212	105300	114170450	22650	22650	22650	22650	111
530	20241212	105200	111656300	22650	22650	22650	22650	0
531	20241212	105100	111656300	22650	22650	22650	22650	0
532	20241212	105000	111656300	22650	22650	22650	22650	56
533	20241212	104900	110387900	22650	22650	22650	22650	0
534	20241212	104800	110387900	22650	22650	22650	22650	0
535	20241212	104700	110387900	22650	22650	22650	22650	0
536	20241212	104600	110387900	22650	22650	22650	22650	58
537	20241212	104500	109074200	22650	22650	22650	22650	0
538	20241212	104400	109074200	22650	22650	22650	22650	0
539	20241212	104300	109074200	22650	22650	22650	22650	119
540	20241212	104200	106378850	22650	22650	22650	22650	1
541	20241212	104100	106356200	22600	22600	22600	22600	15
542	20241212	104000	106017200	22650	22650	22650	22650	4
543	20241212	103900	105926600	22600	22600	22600	22600	0
544	20241212	103800	105926600	22600	22600	22600	22600	0
545	20241212	103700	105926600	22600	22600	22600	22600	0
546	20241212	103600	105926600	22600	22600	22600	22600	305
547	20241212	103500	99033600	22600	22600	22600	22600	0
548	20241212	103400	99033600	22600	22600	22600	22600	0
549	20241212	103300	99033600	22600	22600	22600	22600	0
550	20241212	103200	99033600	22600	22600	22600	22600	79
551	20241212	103100	97248200	22600	22600	22600	22600	0
552	20241212	103000	97248200	22600	22600	22600	22600	0
553	20241212	102900	97248200	22600	22600	22600	22600	67
554	20241212	102800	95734000	22600	22600	22600	22600	0
555	20241212	102700	95734000	22600	22600	22600	22600	0
556	20241212	102600	95734000	22600	22600	22600	22600	0
557	20241212	102500	95734000	22600	22600	22600	22600	89
558	20241212	102400	93722600	22600	22600	22600	22600	1
559	20241212	102300	93700000	22600	22600	22600	22600	0
560	20241212	102200	93700000	22600	22600	22600	22600	91
561	20241212	102100	91643400	22600	22600	22600	22600	68
562	20241212	102000	90106600	22600	22600	22600	22600	0
563	20241212	101900	90106600	22600	22600	22600	22600	213
564	20241212	101800	85292800	22650	22600	22650	22600	2
565	20241212	101700	85247550	22600	22600	22600	22600	0
566	20241212	101600	85247550	22600	22600	22600	22600	100
567	20241212	101500	82987550	22600	22600	22600	22600	3
568	20241212	101400	82919750	22600	22600	22600	22600	0
569	20241212	101300	82919750	22600	22600	22600	22600	0
570	20241212	101200	82919750	22600	22600	22600	22600	100
571	20241212	101100	80659750	22650	22650	22650	22650	104
572	20241212	101000	78304150	22650	22650	22650	22650	0
573	20241212	100900	78304150	22650	22650	22650	22650	0
574	20241212	100800	78304150	22650	22650	22650	22650	439
575	20241212	100700	68360800	22650	22650	22650	22650	109
576	20241212	100600	65891950	22650	22650	22650	22650	0
577	20241212	100500	65891950	22650	22650	22650	22650	0
578	20241212	100400	65891950	22650	22650	22650	22650	117
579	20241212	100300	63241900	22600	22600	22600	22600	0
580	20241212	100200	63241900	22600	22600	22600	22600	0
581	20241212	100100	63241900	22600	22650	22650	22600	242
582	20241212	100000	57761100	22650	22650	22650	22650	0
583	20241212	095900	57761100	22650	22650	22650	22650	2
584	20241212	095800	57715800	22650	22650	22650	22650	1
585	20241212	095700	57693150	22650	22650	22650	22650	131
586	20241212	095600	54726000	22650	22650	22650	22650	10
587	20241212	095500	54499500	22600	22600	22600	22600	7
588	20241212	095400	54341300	22600	22600	22600	22600	100
589	20241212	095300	52081300	22600	22600	22600	22600	0
590	20241212	095200	52081300	22600	22600	22600	22600	0
591	20241212	095100	52081300	22600	22600	22600	22600	100
592	20241212	095000	49821300	22600	22600	22600	22600	0
593	20241212	094900	49821300	22600	22600	22600	22600	5
594	20241212	094800	49708300	22600	22600	22600	22600	10
595	20241212	094700	49482300	22600	22600	22600	22600	0
596	20241212	094600	49482300	22600	22600	22600	22600	0
597	20241212	094500	49482300	22600	22600	22600	22600	0
598	20241212	094400	49482300	22600	22600	22600	22600	100
599	20241212	094300	47222300	22650	22600	22650	22550	245
600	20241212	094200	41685750	22600	22600	22600	22600	6
601	20241212	094100	41550150	22650	22650	22650	22650	20
602	20241212	094000	41097150	22650	22650	22650	22650	113
603	20241212	093900	38537700	22650	22650	22650	22650	0
604	20241212	093800	38537700	22650	22650	22650	22650	0
605	20241212	093700	38537700	22650	22600	22650	22600	72
606	20241212	093600	36910100	22600	22600	22650	22600	5
607	20241212	093500	36797000	22650	22600	22650	22600	2
608	20241212	093400	36751750	22600	22600	22600	22600	0
609	20241212	093300	36751750	22600	22650	22650	22600	59
610	20241212	093200	35415450	22650	22650	22650	22650	0
611	20241212	093100	35415450	22650	22650	22650	22650	0
612	20241212	093000	35415450	22650	22650	22650	22650	13
613	20241212	092900	35121000	22650	22600	22650	22600	92
614	20241212	092800	33037300	22650	22550	22650	22550	15
615	20241212	092700	32698250	22600	22600	22600	22550	13
616	20241212	092600	32404550	22600	22550	22600	22550	90
617	20241212	092500	30370600	22600	22600	22600	22600	0
618	20241212	092400	30370600	22600	22550	22600	22550	2
619	20241212	092300	30325450	22600	22550	22600	22550	5
620	20241212	092200	30212550	22600	22550	22600	22550	92
621	20241212	092100	28133500	22600	22550	22600	22550	2
622	20241212	092000	28088350	22600	22600	22600	22600	0
623	20241212	091900	28088350	22600	22550	22600	22550	110
624	20241212	091800	25602450	22600	22550	22600	22550	2
625	20241212	091700	25557300	22600	22550	22600	22550	2
626	20241212	091600	25512150	22600	22550	22600	22550	2
627	20241212	091500	25467000	22550	22550	22550	22550	120
628	20241212	091400	22761000	22550	22550	22550	22550	0
629	20241212	091300	22761000	22550	22550	22550	22550	0
630	20241212	091200	22761000	22550	22500	22550	22500	114
631	20241212	091100	20195250	22500	22500	22500	22500	0
632	20241212	091000	20195250	22500	22450	22500	22450	2
633	20241212	090900	20150300	22500	22500	22500	22500	50
634	20241212	090800	19025300	22650	22650	22650	22650	127
635	20241212	090700	16148750	22650	22650	22650	22650	0
636	20241212	090600	16148750	22650	22650	22650	22650	0
637	20241212	090500	16148750	22650	22600	22650	22600	145
638	20241212	090400	12871650	22600	22600	22600	22600	0
639	20241212	090300	12871650	22600	22600	22600	22600	0
640	20241212	090200	12871650	22600	22600	22600	22600	200
641	20241212	090100	8351650	22600	22600	22600	22600	81
642	20241212	090000	6521050	22600	22500	22600	22500	289