KissMeData/036190/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	192100	413994850	25750	25750	25750	25750	328
3	20241203	192000	413994850	25750	25750	25750	25750	0
4	20241203	191900	413994850	25750	25750	25750	25750	0
5	20241203	191800	413994850	25750	25750	25750	25750	0
6	20241203	191700	413994850	25750	25750	25750	25750	0
7	20241203	191600	413994850	25750	25750	25750	25750	0
8	20241203	191500	413994850	25750	25750	25750	25750	0
9	20241203	191400	413994850	25750	25750	25750	25750	0
10	20241203	191300	413994850	25750	25750	25750	25750	0
11	20241203	191200	413994850	25750	25750	25750	25750	0
12	20241203	191100	413994850	25750	25750	25750	25750	0
13	20241203	191000	413994850	25750	25750	25750	25750	0
14	20241203	190900	413994850	25750	25750	25750	25750	0
15	20241203	190800	413994850	25750	25750	25750	25750	0
16	20241203	190700	413994850	25750	25750	25750	25750	0
17	20241203	190600	413994850	25750	25750	25750	25750	0
18	20241203	190500	413994850	25750	25750	25750	25750	0
19	20241203	190400	413994850	25750	25750	25750	25750	0
20	20241203	190300	413994850	25750	25750	25750	25750	0
21	20241203	190200	413994850	25750	25750	25750	25750	0
22	20241203	190100	413994850	25750	25750	25750	25750	0
23	20241203	190000	413994850	25750	25750	25750	25750	0
24	20241203	185900	413994850	25750	25750	25750	25750	0
25	20241203	185800	413994850	25750	25750	25750	25750	0
26	20241203	185700	413994850	25750	25750	25750	25750	0
27	20241203	185600	413994850	25750	25750	25750	25750	0
28	20241203	185500	413994850	25750	25750	25750	25750	0
29	20241203	185400	413994850	25750	25750	25750	25750	0
30	20241203	185300	413994850	25750	25750	25750	25750	0
31	20241203	185200	413994850	25750	25750	25750	25750	0
32	20241203	185100	413994850	25750	25750	25750	25750	328
33	20241203	185000	413994850	25750	25750	25750	25750	0
34	20241203	184900	413994850	25750	25750	25750	25750	0
35	20241203	184800	413994850	25750	25750	25750	25750	0
36	20241203	184700	413994850	25750	25750	25750	25750	0
37	20241203	184600	413994850	25750	25750	25750	25750	0
38	20241203	184500	413994850	25750	25750	25750	25750	0
39	20241203	184400	413994850	25750	25750	25750	25750	0
40	20241203	184300	413994850	25750	25750	25750	25750	0
41	20241203	184200	413994850	25750	25750	25750	25750	0
42	20241203	184100	413994850	25750	25750	25750	25750	0
43	20241203	184000	413994850	25750	25750	25750	25750	0
44	20241203	183900	413994850	25750	25750	25750	25750	0
45	20241203	183800	413994850	25750	25750	25750	25750	0
46	20241203	183700	413994850	25750	25750	25750	25750	0
47	20241203	183600	413994850	25750	25750	25750	25750	0
48	20241203	183500	413994850	25750	25750	25750	25750	0
49	20241203	183400	413994850	25750	25750	25750	25750	0
50	20241203	183300	413994850	25750	25750	25750	25750	0
51	20241203	183200	413994850	25750	25750	25750	25750	0
52	20241203	183100	413994850	25750	25750	25750	25750	0
53	20241203	183000	413994850	25750	25750	25750	25750	0
54	20241203	182900	413994850	25750	25750	25750	25750	0
55	20241203	182800	413994850	25750	25750	25750	25750	0
56	20241203	182700	413994850	25750	25750	25750	25750	0
57	20241203	182600	413994850	25750	25750	25750	25750	0
58	20241203	182500	413994850	25750	25750	25750	25750	0
59	20241203	182400	413994850	25750	25750	25750	25750	0
60	20241203	182300	413994850	25750	25750	25750	25750	0
61	20241203	182200	413994850	25750	25750	25750	25750	0
62	20241203	182100	413994850	25750	25750	25750	25750	328
63	20241203	182000	413994850	25750	25750	25750	25750	0
64	20241203	181900	413994850	25750	25750	25750	25750	0
65	20241203	181800	413994850	25750	25750	25750	25750	0
66	20241203	181700	413994850	25750	25750	25750	25750	0
67	20241203	181600	413994850	25750	25750	25750	25750	0
68	20241203	181500	413994850	25750	25750	25750	25750	0
69	20241203	181400	413994850	25750	25750	25750	25750	0
70	20241203	181300	413994850	25750	25750	25750	25750	0
71	20241203	181200	413994850	25750	25750	25750	25750	0
72	20241203	181100	413994850	25750	25750	25750	25750	0
73	20241203	181000	413994850	25750	25750	25750	25750	0
74	20241203	180900	413994850	25750	25750	25750	25750	0
75	20241203	180800	413994850	25750	25750	25750	25750	0
76	20241203	180700	413994850	25750	25750	25750	25750	0
77	20241203	180600	413994850	25750	25750	25750	25750	0
78	20241203	180500	413994850	25750	25750	25750	25750	0
79	20241203	180400	413994850	25750	25750	25750	25750	0
80	20241203	180300	413994850	25750	25750	25750	25750	0
81	20241203	180200	413994850	25750	25750	25750	25750	0
82	20241203	180100	413994850	25750	25750	25750	25750	0
83	20241203	180000	413994850	25750	25750	25750	25750	0
84	20241203	175900	413994850	25750	25750	25750	25750	0
85	20241203	175800	413994850	25750	25750	25750	25750	0
86	20241203	175700	413994850	25750	25750	25750	25750	0
87	20241203	175600	413994850	25750	25750	25750	25750	0
88	20241203	175500	413994850	25750	25750	25750	25750	0
89	20241203	175400	413994850	25750	25750	25750	25750	0
90	20241203	175300	413994850	25750	25750	25750	25750	0
91	20241203	175200	413994850	25750	25750	25750	25750	0
92	20241203	175100	413994850	25750	25750	25750	25750	328
93	20241203	175000	413994850	25750	25750	25750	25750	0
94	20241203	174900	413994850	25750	25750	25750	25750	0
95	20241203	174800	413994850	25750	25750	25750	25750	0
96	20241203	174700	413994850	25750	25750	25750	25750	0
97	20241203	174600	413994850	25750	25750	25750	25750	0
98	20241203	174500	413994850	25750	25750	25750	25750	0
99	20241203	174400	413994850	25750	25750	25750	25750	0
100	20241203	174300	413994850	25750	25750	25750	25750	0
101	20241203	174200	413994850	25750	25750	25750	25750	0
102	20241203	174100	413994850	25750	25750	25750	25750	0
103	20241203	174000	413994850	25750	25750	25750	25750	0
104	20241203	173900	413994850	25750	25750	25750	25750	0
105	20241203	173800	413994850	25750	25750	25750	25750	0
106	20241203	173700	413994850	25750	25750	25750	25750	0
107	20241203	173600	413994850	25750	25750	25750	25750	0
108	20241203	173500	413994850	25750	25750	25750	25750	0
109	20241203	173400	413994850	25750	25750	25750	25750	0
110	20241203	173300	413994850	25750	25750	25750	25750	0
111	20241203	173200	413994850	25750	25750	25750	25750	0
112	20241203	173100	413994850	25750	25750	25750	25750	0
113	20241203	173000	413994850	25750	25750	25750	25750	0
114	20241203	172900	413994850	25750	25750	25750	25750	0
115	20241203	172800	413994850	25750	25750	25750	25750	0
116	20241203	172700	413994850	25750	25750	25750	25750	0
117	20241203	172600	413994850	25750	25750	25750	25750	0
118	20241203	172500	413994850	25750	25750	25750	25750	0
119	20241203	172400	413994850	25750	25750	25750	25750	0
120	20241203	172300	413994850	25750	25750	25750	25750	0
121	20241203	172200	413994850	25750	25750	25750	25750	0
122	20241203	172100	413994850	25750	25750	25750	25750	328
123	20241203	172000	413994850	25750	25750	25750	25750	0
124	20241203	171900	413994850	25750	25750	25750	25750	0
125	20241203	171800	413994850	25750	25750	25750	25750	0
126	20241203	171700	413994850	25750	25750	25750	25750	0
127	20241203	171600	413994850	25750	25750	25750	25750	0
128	20241203	171500	413994850	25750	25750	25750	25750	0
129	20241203	171400	413994850	25750	25750	25750	25750	0
130	20241203	171300	413994850	25750	25750	25750	25750	0
131	20241203	171200	413994850	25750	25750	25750	25750	0
132	20241203	171100	413994850	25750	25750	25750	25750	0
133	20241203	171000	413994850	25750	25750	25750	25750	0
134	20241203	170900	413994850	25750	25750	25750	25750	0
135	20241203	170800	413994850	25750	25750	25750	25750	0
136	20241203	170700	413994850	25750	25750	25750	25750	0
137	20241203	170600	413994850	25750	25750	25750	25750	0
138	20241203	170500	413994850	25750	25750	25750	25750	0
139	20241203	170400	413994850	25750	25750	25750	25750	0
140	20241203	170300	413994850	25750	25750	25750	25750	0
141	20241203	170200	413994850	25750	25750	25750	25750	0
142	20241203	170100	413994850	25750	25750	25750	25750	0
143	20241203	170000	413994850	25750	25750	25750	25750	0
144	20241203	165900	413994850	25750	25750	25750	25750	0
145	20241203	165800	413994850	25750	25750	25750	25750	0
146	20241203	165700	413994850	25750	25750	25750	25750	0
147	20241203	165600	413994850	25750	25750	25750	25750	0
148	20241203	165500	413994850	25750	25750	25750	25750	0
149	20241203	165400	413994850	25750	25750	25750	25750	0
150	20241203	165300	413994850	25750	25750	25750	25750	0
151	20241203	165200	413994850	25750	25750	25750	25750	0
152	20241203	165100	413994850	25750	25750	25750	25750	328
153	20241203	165000	413994850	25750	25750	25750	25750	0
154	20241203	164900	413994850	25750	25750	25750	25750	0
155	20241203	164800	413994850	25750	25750	25750	25750	0
156	20241203	164700	413994850	25750	25750	25750	25750	0
157	20241203	164600	413994850	25750	25750	25750	25750	0
158	20241203	164500	413994850	25750	25750	25750	25750	0
159	20241203	164400	413994850	25750	25750	25750	25750	0
160	20241203	164300	413994850	25750	25750	25750	25750	0
161	20241203	164200	413994850	25750	25750	25750	25750	0
162	20241203	164100	413994850	25750	25750	25750	25750	0
163	20241203	164000	413994850	25750	25750	25750	25750	0
164	20241203	163900	413994850	25750	25750	25750	25750	0
165	20241203	163800	413994850	25750	25750	25750	25750	0
166	20241203	163700	413994850	25750	25750	25750	25750	0
167	20241203	163600	413994850	25750	25750	25750	25750	0
168	20241203	163500	413994850	25750	25750	25750	25750	0
169	20241203	163400	413994850	25750	25750	25750	25750	0
170	20241203	163300	413994850	25750	25750	25750	25750	0
171	20241203	163200	413994850	25750	25750	25750	25750	0
172	20241203	163100	413994850	25750	25750	25750	25750	0
173	20241203	163000	413994850	25750	25750	25750	25750	0
174	20241203	162900	413994850	25750	25750	25750	25750	0
175	20241203	162800	413994850	25750	25750	25750	25750	0
176	20241203	162700	413994850	25750	25750	25750	25750	0
177	20241203	162600	413994850	25750	25750	25750	25750	0
178	20241203	162500	413994850	25750	25750	25750	25750	0
179	20241203	162400	413994850	25750	25750	25750	25750	0
180	20241203	162300	413994850	25750	25750	25750	25750	0
181	20241203	162200	413994850	25750	25750	25750	25750	0
182	20241203	162100	413994850	25750	25750	25750	25750	328
183	20241203	162000	413994850	25750	25750	25750	25750	0
184	20241203	161900	413994850	25750	25750	25750	25750	0
185	20241203	161800	413994850	25750	25750	25750	25750	0
186	20241203	161700	413994850	25750	25750	25750	25750	0
187	20241203	161600	413994850	25750	25750	25750	25750	0
188	20241203	161500	413994850	25750	25750	25750	25750	0
189	20241203	161400	413994850	25750	25750	25750	25750	0
190	20241203	161300	413994850	25750	25750	25750	25750	0
191	20241203	161200	413994850	25750	25750	25750	25750	0
192	20241203	161100	413994850	25750	25750	25750	25750	0
193	20241203	161000	413994850	25750	25750	25750	25750	0
194	20241203	160900	413994850	25750	25750	25750	25750	0
195	20241203	160800	413994850	25750	25750	25750	25750	0
196	20241203	160700	413994850	25750	25750	25750	25750	0
197	20241203	160600	413994850	25750	25750	25750	25750	0
198	20241203	160500	413994850	25750	25750	25750	25750	0
199	20241203	160400	413994850	25750	25750	25750	25750	0
200	20241203	160300	413994850	25750	25750	25750	25750	0
201	20241203	160200	413994850	25750	25750	25750	25750	0
202	20241203	160100	413994850	25750	25750	25750	25750	0
203	20241203	160000	413994850	25750	25750	25750	25750	0
204	20241203	155900	413994850	25750	25750	25750	25750	0
205	20241203	155800	413994850	25750	25750	25750	25750	0
206	20241203	155700	413994850	25750	25750	25750	25750	0
207	20241203	155600	413994850	25750	25750	25750	25750	0
208	20241203	155500	413994850	25750	25750	25750	25750	0
209	20241203	155400	413994850	25750	25750	25750	25750	0
210	20241203	155300	413994850	25750	25750	25750	25750	0
211	20241203	155200	413994850	25750	25750	25750	25750	0
212	20241203	155100	413994850	25750	25750	25750	25750	328
213	20241203	155000	413994850	25750	25750	25750	25750	0
214	20241203	154900	413994850	25750	25750	25750	25750	0
215	20241203	154800	413994850	25750	25750	25750	25750	0
216	20241203	154700	413994850	25750	25750	25750	25750	0
217	20241203	154600	413994850	25750	25750	25750	25750	0
218	20241203	154500	413994850	25750	25750	25750	25750	0
219	20241203	154400	413994850	25750	25750	25750	25750	0
220	20241203	154300	413994850	25750	25750	25750	25750	0
221	20241203	154200	413994850	25750	25750	25750	25750	0
222	20241203	154100	413994850	25750	25750	25750	25750	0
223	20241203	154000	413994850	25750	25750	25750	25750	0
224	20241203	153900	413994850	25750	25750	25750	25750	0
225	20241203	153800	413994850	25750	25750	25750	25750	0
226	20241203	153700	413994850	25750	25750	25750	25750	0
227	20241203	153600	413994850	25750	25750	25750	25750	0
228	20241203	153500	413994850	25750	25750	25750	25750	0
229	20241203	153400	413994850	25750	25750	25750	25750	0
230	20241203	153300	413994850	25750	25750	25750	25750	0
231	20241203	153200	413994850	25750	25750	25750	25750	0
232	20241203	153100	413994850	25750	25750	25750	25750	0
233	20241203	153000	413994850	25750	25750	25750	25750	328
234	20241203	152900	405548850	25750	25750	25750	25750	0
235	20241203	152800	405548850	25750	25750	25750	25750	0
236	20241203	152700	405548850	25750	25750	25750	25750	0
237	20241203	152600	405548850	25750	25750	25750	25750	0
238	20241203	152500	405548850	25750	25750	25750	25750	0
239	20241203	152400	405548850	25750	25750	25750	25750	0
240	20241203	152300	405548850	25750	25750	25750	25750	0
241	20241203	152200	405548850	25750	25750	25750	25750	0
242	20241203	152100	405548850	25750	25750	25750	25750	0
243	20241203	152000	405548850	25750	25750	25750	25750	0
244	20241203	151900	405548850	25750	25750	25750	25750	100
245	20241203	151800	402973850	25750	25750	25750	25750	0
246	20241203	151700	402973850	25750	25750	25750	25750	95
247	20241203	151600	400527600	25850	25850	25850	25850	0
248	20241203	151500	400527600	25850	25850	25850	25850	0
249	20241203	151400	400527600	25850	25850	25850	25850	0
250	20241203	151300	400527600	25850	25850	25850	25850	0
251	20241203	151200	400527600	25850	25850	25850	25850	8
252	20241203	151100	400320800	25750	25750	25750	25750	0
253	20241203	151000	400320800	25750	25750	25750	25750	1
254	20241203	150900	400295050	25800	25800	25800	25800	0
255	20241203	150800	400295050	25800	25800	25800	25800	0
256	20241203	150700	400295050	25800	25800	25800	25800	0
257	20241203	150600	400295050	25800	25800	25800	25800	10
258	20241203	150500	400037050	25750	25750	25750	25750	0
259	20241203	150400	400037050	25750	25750	25750	25750	0
260	20241203	150300	400037050	25750	25750	25750	25750	5
261	20241203	150200	399908300	25750	25750	25750	25750	0
262	20241203	150100	399908300	25750	25750	25750	25750	0
263	20241203	150000	399908300	25750	25750	25750	25750	0
264	20241203	145900	399908300	25750	25750	25750	25750	0
265	20241203	145800	399908300	25750	25750	25750	25750	0
266	20241203	145700	399908300	25750	25750	25750	25750	0
267	20241203	145600	399908300	25750	25750	25750	25750	200
268	20241203	145500	394758300	25800	25800	25800	25800	0
269	20241203	145400	394758300	25800	25800	25800	25800	0
270	20241203	145300	394758300	25800	25800	25800	25800	0
271	20241203	145200	394758300	25800	25800	25800	25800	0
272	20241203	145100	394758300	25800	25800	25800	25800	0
273	20241203	145000	394758300	25800	25800	25800	25800	0
274	20241203	144900	394758300	25800	25800	25800	25800	190
275	20241203	144800	389856300	25850	25850	25850	25850	91
276	20241203	144700	387503950	25900	25900	25900	25900	0
277	20241203	144600	387503950	25900	25900	25900	25900	1
278	20241203	144500	387478050	25850	25850	25850	25850	0
279	20241203	144400	387478050	25850	25850	25850	25850	0
280	20241203	144300	387478050	25850	25850	25850	25850	25
281	20241203	144200	386831800	25850	25850	25850	25850	0
282	20241203	144100	386831800	25850	25850	25850	25850	0
283	20241203	144000	386831800	25850	25850	25850	25850	0
284	20241203	143900	386831800	25850	25850	25850	25850	0
285	20241203	143800	386831800	25850	25850	25850	25850	54
286	20241203	143700	385435900	25850	25850	25850	25850	0
287	20241203	143600	385435900	25850	25850	25850	25850	346
288	20241203	143500	376491800	25850	25850	25850	25850	60
289	20241203	143400	374940800	25850	25850	25850	25850	1
290	20241203	143300	374914950	25850	25750	25850	25750	79
291	20241203	143200	372876800	25850	25850	25850	25850	0
292	20241203	143100	372876800	25850	25850	25850	25850	100
293	20241203	143000	370291800	25800	25800	25800	25800	0
294	20241203	142900	370291800	25800	25800	25800	25800	0
295	20241203	142800	370291800	25800	25800	25800	25800	98
296	20241203	142700	367763400	25800	25800	25800	25800	0
297	20241203	142600	367763400	25800	25800	25800	25800	0
298	20241203	142500	367763400	25800	25800	25800	25800	0
299	20241203	142400	367763400	25800	25800	25800	25800	0
300	20241203	142300	367763400	25800	25800	25800	25800	0
301	20241203	142200	367763400	25800	25800	25800	25800	0
302	20241203	142100	367763400	25800	25800	25800	25800	0
303	20241203	142000	367763400	25800	25800	25800	25800	0
304	20241203	141900	367763400	25800	25800	25800	25800	0
305	20241203	141800	367763400	25800	25800	25800	25800	0
306	20241203	141700	367763400	25800	25800	25800	25800	0
307	20241203	141600	367763400	25800	25800	25800	25800	100
308	20241203	141500	365183400	25800	25800	25800	25800	0
309	20241203	141400	365183400	25800	25800	25800	25800	0
310	20241203	141300	365183400	25800	25800	25800	25800	0
311	20241203	141200	365183400	25800	25800	25800	25800	0
312	20241203	141100	365183400	25800	25800	25800	25800	0
313	20241203	141000	365183400	25800	25800	25800	25800	0
314	20241203	140900	365183400	25800	25800	25800	25800	0
315	20241203	140800	365183400	25800	25800	25800	25800	0
316	20241203	140700	365183400	25800	25800	25800	25800	0
317	20241203	140600	365183400	25800	25800	25800	25800	0
318	20241203	140500	365183400	25800	25800	25800	25800	0
319	20241203	140400	365183400	25800	25800	25800	25800	1
320	20241203	140300	365157600	25800	25800	25800	25800	0
321	20241203	140200	365157600	25800	25800	25800	25800	0
322	20241203	140100	365157600	25800	25800	25800	25800	0
323	20241203	140000	365157600	25800	25800	25800	25800	0
324	20241203	135900	365157600	25800	25800	25800	25800	0
325	20241203	135800	365157600	25800	25750	25800	25750	300
326	20241203	135700	357432550	25700	25700	25700	25700	0
327	20241203	135600	357432550	25700	25700	25700	25700	0
328	20241203	135500	357432550	25700	25700	25700	25700	0
329	20241203	135400	357432550	25700	25700	25700	25700	0
330	20241203	135300	357432550	25700	25700	25700	25700	0
331	20241203	135200	357432550	25700	25700	25700	25700	0
332	20241203	135100	357432550	25700	25700	25700	25700	0
333	20241203	135000	357432550	25700	25700	25700	25700	0
334	20241203	134900	357432550	25700	25700	25700	25700	0
335	20241203	134800	357432550	25700	25700	25700	25700	0
336	20241203	134700	357432550	25700	25700	25700	25700	0
337	20241203	134600	357432550	25700	25700	25700	25700	0
338	20241203	134500	357432550	25700	25700	25700	25700	25
339	20241203	134400	356790050	25700	25700	25700	25700	0
340	20241203	134300	356790050	25700	25700	25700	25700	157
341	20241203	134200	352755150	25700	25700	25700	25700	0
342	20241203	134100	352755150	25700	25700	25700	25700	0
343	20241203	134000	352755150	25700	25700	25700	25700	0
344	20241203	133900	352755150	25700	25700	25700	25700	0
345	20241203	133800	352755150	25700	25700	25700	25700	0
346	20241203	133700	352755150	25700	25700	25700	25700	0
347	20241203	133600	352755150	25700	25700	25700	25700	0
348	20241203	133500	352755150	25700	25700	25700	25700	0
349	20241203	133400	352755150	25700	25700	25700	25700	0
350	20241203	133300	352755150	25700	25700	25700	25700	0
351	20241203	133200	352755150	25700	25700	25700	25700	0
352	20241203	133100	352755150	25700	25700	25700	25700	0
353	20241203	133000	352755150	25700	25700	25700	25700	0
354	20241203	132900	352755150	25700	25700	25700	25700	11
355	20241203	132800	352472450	25650	25650	25650	25650	0
356	20241203	132700	352472450	25650	25650	25650	25650	0
357	20241203	132600	352472450	25650	25650	25650	25650	0
358	20241203	132500	352472450	25650	25650	25650	25650	0
359	20241203	132400	352472450	25650	25650	25650	25650	0
360	20241203	132300	352472450	25650	25650	25650	25650	21
361	20241203	132200	351933800	25650	25600	25650	25600	61
362	20241203	132100	350371700	25550	25550	25550	25550	0
363	20241203	132000	350371700	25550	25550	25550	25550	27
364	20241203	131900	349681850	25500	25500	25500	25500	0
365	20241203	131800	349681850	25500	25500	25500	25500	0
366	20241203	131700	349681850	25500	25500	25500	25500	0
367	20241203	131600	349681850	25500	25500	25500	25500	0
368	20241203	131500	349681850	25500	25500	25500	25500	0
369	20241203	131400	349681850	25500	25500	25500	25500	0
370	20241203	131300	349681850	25500	25500	25500	25500	0
371	20241203	131200	349681850	25500	25500	25500	25500	0
372	20241203	131100	349681850	25500	25500	25500	25500	0
373	20241203	131000	349681850	25500	25500	25500	25500	0
374	20241203	130900	349681850	25500	25500	25500	25500	0
375	20241203	130800	349681850	25500	25500	25500	25500	0
376	20241203	130700	349681850	25500	25500	25500	25500	0
377	20241203	130600	349681850	25500	25500	25500	25500	0
378	20241203	130500	349681850	25500	25500	25500	25500	0
379	20241203	130400	349681850	25500	25500	25500	25500	0
380	20241203	130300	349681850	25500	25500	25500	25500	0
381	20241203	130200	349681850	25500	25500	25500	25500	0
382	20241203	130100	349681850	25500	25500	25500	25500	0
383	20241203	130000	349681850	25500	25500	25500	25500	0
384	20241203	125900	349681850	25500	25500	25500	25500	0
385	20241203	125800	349681850	25500	25500	25500	25500	20
386	20241203	125700	349171850	25500	25500	25500	25500	0
387	20241203	125600	349171850	25500	25500	25500	25500	0
388	20241203	125500	349171850	25500	25500	25500	25500	0
389	20241203	125400	349171850	25500	25500	25500	25500	0
390	20241203	125300	349171850	25500	25500	25500	25500	0
391	20241203	125200	349171850	25500	25500	25500	25500	0
392	20241203	125100	349171850	25500	25500	25500	25500	0
393	20241203	125000	349171850	25500	25500	25500	25500	0
394	20241203	124900	349171850	25500	25500	25500	25500	0
395	20241203	124800	349171850	25500	25500	25500	25500	0
396	20241203	124700	349171850	25500	25500	25500	25500	0
397	20241203	124600	349171850	25500	25500	25500	25500	0
398	20241203	124500	349171850	25500	25500	25500	25500	79
399	20241203	124400	347157350	25500	25500	25500	25500	0
400	20241203	124300	347157350	25500	25500	25500	25500	0
401	20241203	124200	347157350	25500	25500	25500	25500	0
402	20241203	124100	347157350	25500	25500	25500	25500	1
403	20241203	124000	347131850	25550	25550	25550	25550	0
404	20241203	123900	347131850	25550	25550	25550	25550	0
405	20241203	123800	347131850	25550	25550	25550	25550	0
406	20241203	123700	347131850	25550	25550	25550	25550	0
407	20241203	123600	347131850	25550	25550	25550	25550	0
408	20241203	123500	347131850	25550	25550	25550	25550	0
409	20241203	123400	347131850	25550	25550	25550	25550	0
410	20241203	123300	347131850	25550	25550	25550	25550	0
411	20241203	123200	347131850	25550	25550	25550	25550	0
412	20241203	123100	347131850	25550	25550	25550	25550	0
413	20241203	123000	347131850	25550	25550	25550	25550	0
414	20241203	122900	347131850	25550	25550	25550	25550	172
415	20241203	122800	342737250	25550	25550	25550	25550	0
416	20241203	122700	342737250	25550	25550	25550	25550	0
417	20241203	122600	342737250	25550	25550	25550	25550	0
418	20241203	122500	342737250	25550	25550	25550	25550	0
419	20241203	122400	342737250	25550	25550	25550	25550	0
420	20241203	122300	342737250	25550	25550	25550	25550	0
421	20241203	122200	342737250	25550	25550	25550	25550	0
422	20241203	122100	342737250	25550	25550	25550	25550	5
423	20241203	122000	342609500	25550	25550	25550	25550	0
424	20241203	121900	342609500	25550	25550	25550	25550	0
425	20241203	121800	342609500	25550	25550	25550	25550	0
426	20241203	121700	342609500	25550	25550	25550	25550	0
427	20241203	121600	342609500	25550	25550	25550	25550	150
428	20241203	121500	338777000	25600	25600	25600	25600	100
429	20241203	121400	336217000	25600	25600	25600	25600	0
430	20241203	121300	336217000	25600	25600	25600	25600	0
431	20241203	121200	336217000	25600	25600	25600	25600	0
432	20241203	121100	336217000	25600	25600	25600	25600	0
433	20241203	121000	336217000	25600	25600	25600	25600	0
434	20241203	120900	336217000	25600	25600	25600	25600	0
435	20241203	120800	336217000	25600	25600	25600	25600	0
436	20241203	120700	336217000	25600	25600	25600	25600	0
437	20241203	120600	336217000	25600	25600	25600	25600	0
438	20241203	120500	336217000	25600	25600	25600	25600	0
439	20241203	120400	336217000	25600	25600	25600	25600	0
440	20241203	120300	336217000	25600	25600	25600	25600	0
441	20241203	120200	336217000	25600	25600	25600	25600	0
442	20241203	120100	336217000	25600	25600	25600	25600	0
443	20241203	120000	336217000	25600	25600	25600	25600	0
444	20241203	115900	336217000	25600	25600	25600	25600	0
445	20241203	115800	336217000	25600	25600	25600	25600	0
446	20241203	115700	336217000	25600	25600	25600	25600	0
447	20241203	115600	336217000	25600	25600	25600	25600	0
448	20241203	115500	336217000	25600	25600	25600	25600	0
449	20241203	115400	336217000	25600	25600	25600	25600	0
450	20241203	115300	336217000	25600	25600	25600	25600	0
451	20241203	115200	336217000	25600	25600	25600	25600	0
452	20241203	115100	336217000	25600	25600	25600	25600	0
453	20241203	115000	336217000	25600	25600	25600	25600	0
454	20241203	114900	336217000	25600	25600	25600	25600	0
455	20241203	114800	336217000	25600	25600	25600	25600	0
456	20241203	114700	336217000	25600	25600	25600	25600	3
457	20241203	114600	336140200	25600	25600	25600	25600	97
458	20241203	114500	333657000	25600	25600	25600	25600	0
459	20241203	114400	333657000	25600	25600	25600	25600	0
460	20241203	114300	333657000	25600	25600	25600	25600	0
461	20241203	114200	333657000	25600	25600	25600	25600	0
462	20241203	114100	333657000	25600	25600	25600	25600	0
463	20241203	114000	333657000	25600	25600	25600	25600	0
464	20241203	113900	333657000	25600	25600	25600	25600	0
465	20241203	113800	333657000	25600	25600	25600	25600	0
466	20241203	113700	333657000	25600	25700	25700	25600	54
467	20241203	113600	332272600	25700	25700	25700	25700	0
468	20241203	113500	332272600	25700	25700	25700	25700	0
469	20241203	113400	332272600	25700	25700	25700	25700	70
470	20241203	113300	330473600	25600	25600	25600	25600	0
471	20241203	113200	330473600	25600	25600	25600	25600	0
472	20241203	113100	330473600	25600	25600	25600	25600	0
473	20241203	113000	330473600	25600	25600	25600	25600	0
474	20241203	112900	330473600	25600	25600	25600	25600	0
475	20241203	112800	330473600	25600	25600	25600	25600	0
476	20241203	112700	330473600	25600	25600	25600	25600	0
477	20241203	112600	330473600	25600	25600	25600	25600	10
478	20241203	112500	330217600	25600	25600	25600	25600	0
479	20241203	112400	330217600	25600	25600	25600	25600	0
480	20241203	112300	330217600	25600	25600	25600	25600	0
481	20241203	112200	330217600	25600	25600	25600	25600	0
482	20241203	112100	330217600	25600	25600	25600	25600	10
483	20241203	112000	329961600	25600	25600	25600	25600	0
484	20241203	111900	329961600	25600	25600	25600	25600	0
485	20241203	111800	329961600	25600	25600	25600	25600	0
486	20241203	111700	329961600	25600	25600	25600	25600	0
487	20241203	111600	329961600	25600	25600	25600	25600	4
488	20241203	111500	329859200	25600	25600	25600	25600	0
489	20241203	111400	329859200	25600	25600	25600	25600	4
490	20241203	111300	329756800	25600	25600	25600	25600	1
491	20241203	111200	329731200	25700	25700	25700	25700	5
492	20241203	111100	329602700	25700	25700	25700	25700	0
493	20241203	111000	329602700	25700	25700	25700	25700	0
494	20241203	110900	329602700	25700	25700	25700	25700	0
495	20241203	110800	329602700	25700	25700	25700	25700	0
496	20241203	110700	329602700	25700	25700	25700	25700	0
497	20241203	110600	329602700	25700	25700	25700	25700	0
498	20241203	110500	329602700	25700	25700	25700	25700	0
499	20241203	110400	329602700	25700	25700	25700	25700	0
500	20241203	110300	329602700	25700	25700	25700	25700	0
501	20241203	110200	329602700	25700	25700	25700	25700	25
502	20241203	110100	328960200	25750	25750	25750	25750	0
503	20241203	110000	328960200	25750	25750	25750	25750	1
504	20241203	105900	328934450	25750	25750	25750	25750	0
505	20241203	105800	328934450	25750	25750	25750	25750	10
506	20241203	105700	328676950	25750	25750	25750	25750	0
507	20241203	105600	328676950	25750	25700	25750	25700	15
508	20241203	105500	328290850	25600	25600	25600	25600	0
509	20241203	105400	328290850	25600	25600	25600	25600	0
510	20241203	105300	328290850	25600	25600	25600	25600	13
511	20241203	105200	327958050	25650	25700	25700	25650	4
512	20241203	105100	327855350	25600	25600	25600	25600	1
513	20241203	105000	327829750	25600	25600	25600	25600	2
514	20241203	104900	327778550	25700	25700	25700	25700	0
515	20241203	104800	327778550	25700	25700	25700	25700	19
516	20241203	104700	327290250	25750	25750	25750	25750	0
517	20241203	104600	327290250	25750	25750	25750	25750	0
518	20241203	104500	327290250	25750	25750	25750	25750	0
519	20241203	104400	327290250	25750	25750	25750	25750	0
520	20241203	104300	327290250	25750	25750	25750	25750	0
521	20241203	104200	327290250	25750	25750	25750	25750	0
522	20241203	104100	327290250	25750	25800	25800	25750	713
523	20241203	104000	308930450	25850	25850	25850	25850	0
524	20241203	103900	308930450	25850	25650	25850	25650	422
525	20241203	103800	298061100	25650	25650	25650	25650	0
526	20241203	103700	298061100	25650	25650	25650	25650	0
527	20241203	103600	298061100	25650	25650	25650	25650	0
528	20241203	103500	298061100	25650	25450	25650	25450	36
529	20241203	103400	297143900	25600	25600	25600	25600	0
530	20241203	103300	297143900	25600	25550	25600	25550	184
531	20241203	103200	292440300	25400	25400	25400	25400	0
532	20241203	103100	292440300	25400	25400	25400	25400	0
533	20241203	103000	292440300	25400	25400	25400	25400	0
534	20241203	102900	292440300	25400	25400	25400	25400	0
535	20241203	102800	292440300	25400	25450	25450	25400	99
536	20241203	102700	289923200	25450	25550	25550	25450	15
537	20241203	102600	289540700	25550	25550	25550	25550	0
538	20241203	102500	289540700	25550	25550	25550	25550	0
539	20241203	102400	289540700	25550	25550	25550	25550	0
540	20241203	102300	289540700	25550	25550	25550	25550	0
541	20241203	102200	289540700	25550	25550	25550	25550	0
542	20241203	102100	289540700	25550	25550	25550	25550	0
543	20241203	102000	289540700	25550	25550	25550	25550	0
544	20241203	101900	289540700	25550	25550	25550	25550	0
545	20241203	101800	289540700	25550	25450	25550	25450	18
546	20241203	101700	289080900	25500	25500	25500	25500	0
547	20241203	101600	289080900	25500	25500	25500	25500	50
548	20241203	101500	287805900	25500	25500	25500	25500	3
549	20241203	101400	287729400	25500	25500	25500	25500	29
550	20241203	101300	286989900	25500	25500	25500	25500	7
551	20241203	101200	286811400	25500	25750	25750	25500	36
552	20241203	101100	285891300	25600	25700	25700	25600	298
553	20241203	101000	278243850	25800	25850	26200	25800	118
554	20241203	100900	275190550	26300	25200	26300	25200	9387
555	20241203	100800	37279700	25100	25100	25100	25100	0
556	20241203	100700	37279700	25100	25100	25100	25100	0
557	20241203	100600	37279700	25100	25100	25100	25100	1
558	20241203	100500	37254600	25200	25200	25200	25200	0
559	20241203	100400	37254600	25200	25200	25200	25200	0
560	20241203	100300	37254600	25200	25200	25200	25200	0
561	20241203	100200	37254600	25200	25200	25200	25200	0
562	20241203	100100	37254600	25200	25200	25200	25200	0
563	20241203	100000	37254600	25200	25200	25200	25200	1
564	20241203	095900	37229400	25200	25200	25200	25200	0
565	20241203	095800	37229400	25200	25200	25200	25200	0
566	20241203	095700	37229400	25200	25200	25200	25200	0
567	20241203	095600	37229400	25200	25200	25200	25200	0
568	20241203	095500	37229400	25200	25200	25200	25200	0
569	20241203	095400	37229400	25200	25200	25200	25200	50
570	20241203	095300	35969400	25100	25100	25100	25100	0
571	20241203	095200	35969400	25100	25100	25100	25100	50
572	20241203	095100	34714400	25100	25100	25100	25100	0
573	20241203	095000	34714400	25100	25100	25100	25100	0
574	20241203	094900	34714400	25100	25100	25100	25100	49
575	20241203	094800	33484500	25200	25200	25200	25200	0
576	20241203	094700	33484500	25200	25200	25200	25200	0
577	20241203	094600	33484500	25200	25200	25200	25200	0
578	20241203	094500	33484500	25200	25200	25200	25200	1
579	20241203	094400	33459300	25200	25200	25200	25200	0
580	20241203	094300	33459300	25200	25200	25200	25200	1
581	20241203	094200	33434100	25200	25200	25200	25200	0
582	20241203	094100	33434100	25200	25150	25200	25150	130
583	20241203	094000	30164350	25150	25150	25150	25150	58
584	20241203	093900	28705650	25100	25100	25100	25100	230
585	20241203	093800	22932650	25150	25100	25150	25100	149
586	20241203	093700	19190800	25050	25050	25050	25050	52
587	20241203	093600	17888200	25050	25050	25050	25050	0
588	20241203	093500	17888200	25050	25050	25050	25050	0
589	20241203	093400	17888200	25050	25050	25050	25050	30
590	20241203	093300	17136700	25050	25100	25100	25050	142
591	20241203	093200	13575000	25150	25150	25150	25150	0
592	20241203	093100	13575000	25150	25300	25300	25150	201
593	20241203	093000	8510550	25350	25350	25350	25350	0
594	20241203	092900	8510550	25350	25350	25350	25350	0
595	20241203	092800	8510550	25350	25350	25350	25350	0
596	20241203	092700	8510550	25350	25350	25350	25350	0
597	20241203	092600	8510550	25350	25350	25350	25350	0
598	20241203	092500	8510550	25350	25350	25350	25350	0
599	20241203	092400	8510550	25350	25350	25350	25350	0
600	20241203	092300	8510550	25350	25250	25350	25250	21
601	20241203	092200	7980000	25250	25250	25250	25250	0
602	20241203	092100	7980000	25250	25250	25250	25250	0
603	20241203	092000	7980000	25250	25250	25250	25250	0
604	20241203	091900	7980000	25250	25250	25250	25250	0
605	20241203	091800	7980000	25250	25250	25250	25250	10
606	20241203	091700	7727500	25250	25250	25250	25250	1
607	20241203	091600	7702250	25200	25200	25200	25200	0
608	20241203	091500	7702250	25200	25200	25200	25200	0
609	20241203	091400	7702250	25200	25350	25350	25200	21
610	20241203	091300	7170300	25350	25250	25350	25250	57
611	20241203	091200	5730350	25200	25200	25200	25200	0
612	20241203	091100	5730350	25200	25200	25200	25200	0
613	20241203	091000	5730350	25200	25200	25200	25200	5
614	20241203	090900	5604350	25200	25350	25350	25200	4
615	20241203	090800	5503100	25150	25150	25150	25150	0
616	20241203	090700	5503100	25150	25150	25150	25150	0
617	20241203	090600	5503100	25150	25150	25150	25150	0
618	20241203	090500	5503100	25150	25150	25150	25150	1
619	20241203	090400	5477950	25400	25150	25400	25150	80
620	20241203	090300	3458850	25100	25100	25100	25100	0
621	20241203	090200	3458850	25100	25100	25100	25100	0
622	20241203	090100	3458850	25100	25400	25400	25100	19
623	20241203	090000	2976550	25450	25200	25450	25200	118