KissMeData/023450/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	190800	2950550	29550	29550	29550	29550	1
3	20241203	190700	2950550	29550	29550	29550	29550	0
4	20241203	190600	2950550	29550	29550	29550	29550	0
5	20241203	190500	2950550	29550	29550	29550	29550	0
6	20241203	190400	2950550	29550	29550	29550	29550	0
7	20241203	190300	2950550	29550	29550	29550	29550	0
8	20241203	190200	2950550	29550	29550	29550	29550	0
9	20241203	190100	2950550	29550	29550	29550	29550	0
10	20241203	190000	2950550	29550	29550	29550	29550	0
11	20241203	185900	2950550	29550	29550	29550	29550	0
12	20241203	185800	2950550	29550	29550	29550	29550	0
13	20241203	185700	2950550	29550	29550	29550	29550	0
14	20241203	185600	2950550	29550	29550	29550	29550	0
15	20241203	185500	2950550	29550	29550	29550	29550	0
16	20241203	185400	2950550	29550	29550	29550	29550	0
17	20241203	185300	2950550	29550	29550	29550	29550	0
18	20241203	185200	2950550	29550	29550	29550	29550	0
19	20241203	185100	2950550	29550	29550	29550	29550	0
20	20241203	185000	2950550	29550	29550	29550	29550	0
21	20241203	184900	2950550	29550	29550	29550	29550	0
22	20241203	184800	2950550	29550	29550	29550	29550	0
23	20241203	184700	2950550	29550	29550	29550	29550	0
24	20241203	184600	2950550	29550	29550	29550	29550	0
25	20241203	184500	2950550	29550	29550	29550	29550	0
26	20241203	184400	2950550	29550	29550	29550	29550	0
27	20241203	184300	2950550	29550	29550	29550	29550	0
28	20241203	184200	2950550	29550	29550	29550	29550	0
29	20241203	184100	2950550	29550	29550	29550	29550	0
30	20241203	184000	2950550	29550	29550	29550	29550	0
31	20241203	183900	2950550	29550	29550	29550	29550	0
32	20241203	183800	2950550	29550	29550	29550	29550	1
33	20241203	183700	2950550	29550	29550	29550	29550	0
34	20241203	183600	2950550	29550	29550	29550	29550	0
35	20241203	183500	2950550	29550	29550	29550	29550	0
36	20241203	183400	2950550	29550	29550	29550	29550	0
37	20241203	183300	2950550	29550	29550	29550	29550	0
38	20241203	183200	2950550	29550	29550	29550	29550	0
39	20241203	183100	2950550	29550	29550	29550	29550	0
40	20241203	183000	2950550	29550	29550	29550	29550	0
41	20241203	182900	2950550	29550	29550	29550	29550	0
42	20241203	182800	2950550	29550	29550	29550	29550	0
43	20241203	182700	2950550	29550	29550	29550	29550	0
44	20241203	182600	2950550	29550	29550	29550	29550	0
45	20241203	182500	2950550	29550	29550	29550	29550	0
46	20241203	182400	2950550	29550	29550	29550	29550	0
47	20241203	182300	2950550	29550	29550	29550	29550	0
48	20241203	182200	2950550	29550	29550	29550	29550	0
49	20241203	182100	2950550	29550	29550	29550	29550	0
50	20241203	182000	2950550	29550	29550	29550	29550	0
51	20241203	181900	2950550	29550	29550	29550	29550	0
52	20241203	181800	2950550	29550	29550	29550	29550	0
53	20241203	181700	2950550	29550	29550	29550	29550	0
54	20241203	181600	2950550	29550	29550	29550	29550	0
55	20241203	181500	2950550	29550	29550	29550	29550	0
56	20241203	181400	2950550	29550	29550	29550	29550	0
57	20241203	181300	2950550	29550	29550	29550	29550	0
58	20241203	181200	2950550	29550	29550	29550	29550	0
59	20241203	181100	2950550	29550	29550	29550	29550	0
60	20241203	181000	2950550	29550	29550	29550	29550	0
61	20241203	180900	2950550	29550	29550	29550	29550	0
62	20241203	180800	2950550	29550	29550	29550	29550	1
63	20241203	180700	2950550	29550	29550	29550	29550	0
64	20241203	180600	2950550	29550	29550	29550	29550	0
65	20241203	180500	2950550	29550	29550	29550	29550	0
66	20241203	180400	2950550	29550	29550	29550	29550	0
67	20241203	180300	2950550	29550	29550	29550	29550	0
68	20241203	180200	2950550	29550	29550	29550	29550	0
69	20241203	180100	2950550	29550	29550	29550	29550	0
70	20241203	180000	2950550	29550	29550	29550	29550	0
71	20241203	175900	2950550	29550	29550	29550	29550	0
72	20241203	175800	2950550	29550	29550	29550	29550	0
73	20241203	175700	2950550	29550	29550	29550	29550	0
74	20241203	175600	2950550	29550	29550	29550	29550	0
75	20241203	175500	2950550	29550	29550	29550	29550	0
76	20241203	175400	2950550	29550	29550	29550	29550	0
77	20241203	175300	2950550	29550	29550	29550	29550	0
78	20241203	175200	2950550	29550	29550	29550	29550	0
79	20241203	175100	2950550	29550	29550	29550	29550	0
80	20241203	175000	2950550	29550	29550	29550	29550	0
81	20241203	174900	2950550	29550	29550	29550	29550	0
82	20241203	174800	2950550	29550	29550	29550	29550	0
83	20241203	174700	2950550	29550	29550	29550	29550	0
84	20241203	174600	2950550	29550	29550	29550	29550	0
85	20241203	174500	2950550	29550	29550	29550	29550	0
86	20241203	174400	2950550	29550	29550	29550	29550	0
87	20241203	174300	2950550	29550	29550	29550	29550	0
88	20241203	174200	2950550	29550	29550	29550	29550	0
89	20241203	174100	2950550	29550	29550	29550	29550	0
90	20241203	174000	2950550	29550	29550	29550	29550	0
91	20241203	173900	2950550	29550	29550	29550	29550	0
92	20241203	173800	2950550	29550	29550	29550	29550	1
93	20241203	173700	2950550	29550	29550	29550	29550	0
94	20241203	173600	2950550	29550	29550	29550	29550	0
95	20241203	173500	2950550	29550	29550	29550	29550	0
96	20241203	173400	2950550	29550	29550	29550	29550	0
97	20241203	173300	2950550	29550	29550	29550	29550	0
98	20241203	173200	2950550	29550	29550	29550	29550	0
99	20241203	173100	2950550	29550	29550	29550	29550	0
100	20241203	173000	2950550	29550	29550	29550	29550	0
101	20241203	172900	2950550	29550	29550	29550	29550	0
102	20241203	172800	2950550	29550	29550	29550	29550	0
103	20241203	172700	2950550	29550	29550	29550	29550	0
104	20241203	172600	2950550	29550	29550	29550	29550	0
105	20241203	172500	2950550	29550	29550	29550	29550	0
106	20241203	172400	2950550	29550	29550	29550	29550	0
107	20241203	172300	2950550	29550	29550	29550	29550	0
108	20241203	172200	2950550	29550	29550	29550	29550	0
109	20241203	172100	2950550	29550	29550	29550	29550	0
110	20241203	172000	2950550	29550	29550	29550	29550	0
111	20241203	171900	2950550	29550	29550	29550	29550	0
112	20241203	171800	2950550	29550	29550	29550	29550	0
113	20241203	171700	2950550	29550	29550	29550	29550	0
114	20241203	171600	2950550	29550	29550	29550	29550	0
115	20241203	171500	2950550	29550	29550	29550	29550	0
116	20241203	171400	2950550	29550	29550	29550	29550	0
117	20241203	171300	2950550	29550	29550	29550	29550	0
118	20241203	171200	2950550	29550	29550	29550	29550	0
119	20241203	171100	2950550	29550	29550	29550	29550	0
120	20241203	171000	2950550	29550	29550	29550	29550	0
121	20241203	170900	2950550	29550	29550	29550	29550	0
122	20241203	170800	2950550	29550	29550	29550	29550	1
123	20241203	170700	2950550	29550	29550	29550	29550	0
124	20241203	170600	2950550	29550	29550	29550	29550	0
125	20241203	170500	2950550	29550	29550	29550	29550	0
126	20241203	170400	2950550	29550	29550	29550	29550	0
127	20241203	170300	2950550	29550	29550	29550	29550	0
128	20241203	170200	2950550	29550	29550	29550	29550	0
129	20241203	170100	2950550	29550	29550	29550	29550	0
130	20241203	170000	2950550	29550	29550	29550	29550	0
131	20241203	165900	2950550	29550	29550	29550	29550	0
132	20241203	165800	2950550	29550	29550	29550	29550	0
133	20241203	165700	2950550	29550	29550	29550	29550	0
134	20241203	165600	2950550	29550	29550	29550	29550	0
135	20241203	165500	2950550	29550	29550	29550	29550	0
136	20241203	165400	2950550	29550	29550	29550	29550	0
137	20241203	165300	2950550	29550	29550	29550	29550	0
138	20241203	165200	2950550	29550	29550	29550	29550	0
139	20241203	165100	2950550	29550	29550	29550	29550	0
140	20241203	165000	2950550	29550	29550	29550	29550	0
141	20241203	164900	2950550	29550	29550	29550	29550	0
142	20241203	164800	2950550	29550	29550	29550	29550	0
143	20241203	164700	2950550	29550	29550	29550	29550	0
144	20241203	164600	2950550	29550	29550	29550	29550	0
145	20241203	164500	2950550	29550	29550	29550	29550	0
146	20241203	164400	2950550	29550	29550	29550	29550	0
147	20241203	164300	2950550	29550	29550	29550	29550	0
148	20241203	164200	2950550	29550	29550	29550	29550	0
149	20241203	164100	2950550	29550	29550	29550	29550	0
150	20241203	164000	2950550	29550	29550	29550	29550	0
151	20241203	163900	2950550	29550	29550	29550	29550	0
152	20241203	163800	2950550	29550	29550	29550	29550	1
153	20241203	163700	2950550	29550	29550	29550	29550	0
154	20241203	163600	2950550	29550	29550	29550	29550	0
155	20241203	163500	2950550	29550	29550	29550	29550	0
156	20241203	163400	2950550	29550	29550	29550	29550	0
157	20241203	163300	2950550	29550	29550	29550	29550	0
158	20241203	163200	2950550	29550	29550	29550	29550	0
159	20241203	163100	2950550	29550	29550	29550	29550	0
160	20241203	163000	2950550	29550	29550	29550	29550	0
161	20241203	162900	2950550	29550	29550	29550	29550	0
162	20241203	162800	2950550	29550	29550	29550	29550	0
163	20241203	162700	2950550	29550	29550	29550	29550	0
164	20241203	162600	2950550	29550	29550	29550	29550	0
165	20241203	162500	2950550	29550	29550	29550	29550	0
166	20241203	162400	2950550	29550	29550	29550	29550	0
167	20241203	162300	2950550	29550	29550	29550	29550	0
168	20241203	162200	2950550	29550	29550	29550	29550	0
169	20241203	162100	2950550	29550	29550	29550	29550	0
170	20241203	162000	2950550	29550	29550	29550	29550	0
171	20241203	161900	2950550	29550	29550	29550	29550	0
172	20241203	161800	2950550	29550	29550	29550	29550	0
173	20241203	161700	2950550	29550	29550	29550	29550	0
174	20241203	161600	2950550	29550	29550	29550	29550	0
175	20241203	161500	2950550	29550	29550	29550	29550	0
176	20241203	161400	2950550	29550	29550	29550	29550	0
177	20241203	161300	2950550	29550	29550	29550	29550	0
178	20241203	161200	2950550	29550	29550	29550	29550	0
179	20241203	161100	2950550	29550	29550	29550	29550	0
180	20241203	161000	2950550	29550	29550	29550	29550	0
181	20241203	160900	2950550	29550	29550	29550	29550	0
182	20241203	160800	2950550	29550	29550	29550	29550	1
183	20241203	160700	2950550	29550	29550	29550	29550	0
184	20241203	160600	2950550	29550	29550	29550	29550	0
185	20241203	160500	2950550	29550	29550	29550	29550	0
186	20241203	160400	2950550	29550	29550	29550	29550	0
187	20241203	160300	2950550	29550	29550	29550	29550	0
188	20241203	160200	2950550	29550	29550	29550	29550	0
189	20241203	160100	2950550	29550	29550	29550	29550	0
190	20241203	160000	2950550	29550	29550	29550	29550	0
191	20241203	155900	2950550	29550	29550	29550	29550	0
192	20241203	155800	2950550	29550	29550	29550	29550	0
193	20241203	155700	2950550	29550	29550	29550	29550	0
194	20241203	155600	2950550	29550	29550	29550	29550	0
195	20241203	155500	2950550	29550	29550	29550	29550	0
196	20241203	155400	2950550	29550	29550	29550	29550	0
197	20241203	155300	2950550	29550	29550	29550	29550	0
198	20241203	155200	2950550	29550	29550	29550	29550	0
199	20241203	155100	2950550	29550	29550	29550	29550	0
200	20241203	155000	2950550	29550	29550	29550	29550	0
201	20241203	154900	2950550	29550	29550	29550	29550	0
202	20241203	154800	2950550	29550	29550	29550	29550	0
203	20241203	154700	2950550	29550	29550	29550	29550	0
204	20241203	154600	2950550	29550	29550	29550	29550	0
205	20241203	154500	2950550	29550	29550	29550	29550	0
206	20241203	154400	2950550	29550	29550	29550	29550	0
207	20241203	154300	2950550	29550	29550	29550	29550	0
208	20241203	154200	2950550	29550	29550	29550	29550	0
209	20241203	154100	2950550	29550	29550	29550	29550	0
210	20241203	154000	2950550	29550	29550	29550	29550	0
211	20241203	153900	2950550	29550	29550	29550	29550	0
212	20241203	153800	2950550	29550	29550	29550	29550	1
213	20241203	153700	2950550	29550	29550	29550	29550	0
214	20241203	153600	2950550	29550	29550	29550	29550	0
215	20241203	153500	2950550	29550	29550	29550	29550	0
216	20241203	153400	2950550	29550	29550	29550	29550	0
217	20241203	153300	2950550	29550	29550	29550	29550	0
218	20241203	153200	2950550	29550	29550	29550	29550	0
219	20241203	153100	2950550	29550	29550	29550	29550	0
220	20241203	153000	2950550	29550	29550	29550	29550	0
221	20241203	152900	2950550	29550	29550	29550	29550	0
222	20241203	152800	2950550	29550	29550	29550	29550	0
223	20241203	152700	2950550	29550	29550	29550	29550	0
224	20241203	152600	2950550	29550	29550	29550	29550	0
225	20241203	152500	2950550	29550	29550	29550	29550	0
226	20241203	152400	2950550	29550	29550	29550	29550	0
227	20241203	152300	2950550	29550	29550	29550	29550	0
228	20241203	152200	2950550	29550	29550	29550	29550	0
229	20241203	152100	2950550	29550	29550	29550	29550	0
230	20241203	152000	2950550	29550	29550	29550	29550	0
231	20241203	151900	2950550	29550	29550	29550	29550	0
232	20241203	151800	2950550	29550	29550	29550	29550	0
233	20241203	151700	2950550	29550	29550	29550	29550	0
234	20241203	151600	2950550	29550	29550	29550	29550	0
235	20241203	151500	2950550	29550	29550	29550	29550	0
236	20241203	151400	2950550	29550	29550	29550	29550	0
237	20241203	151300	2950550	29550	29550	29550	29550	0
238	20241203	151200	2950550	29550	29550	29550	29550	1
239	20241203	151100	2921000	29500	29500	29500	29500	0
240	20241203	151000	2921000	29500	29500	29500	29500	0
241	20241203	150900	2921000	29500	29500	29500	29500	0
242	20241203	150800	2921000	29500	29500	29500	29500	0
243	20241203	150700	2921000	29500	29500	29500	29500	9
244	20241203	150600	2655500	29500	29500	29500	29500	0
245	20241203	150500	2655500	29500	29500	29500	29500	0
246	20241203	150400	2655500	29500	29500	29500	29500	0
247	20241203	150300	2655500	29500	29500	29500	29500	0
248	20241203	150200	2655500	29500	29500	29500	29500	0
249	20241203	150100	2655500	29500	29500	29500	29500	0
250	20241203	150000	2655500	29500	29500	29500	29500	0
251	20241203	145900	2655500	29500	29500	29500	29500	0
252	20241203	145800	2655500	29500	29500	29500	29500	1
253	20241203	145700	2626000	29500	29500	29500	29500	11
254	20241203	145600	2301500	29450	29450	29450	29450	0
255	20241203	145500	2301500	29450	29450	29450	29450	0
256	20241203	145400	2301500	29450	29450	29450	29450	0
257	20241203	145300	2301500	29450	29450	29450	29450	0
258	20241203	145200	2301500	29450	29450	29450	29450	0
259	20241203	145100	2301500	29450	29450	29450	29450	0
260	20241203	145000	2301500	29450	29450	29450	29450	1
261	20241203	144900	2272050	29450	29450	29450	29450	0
262	20241203	144800	2272050	29450	29450	29450	29450	0
263	20241203	144700	2272050	29450	29450	29450	29450	0
264	20241203	144600	2272050	29450	29450	29450	29450	0
265	20241203	144500	2272050	29450	29450	29450	29450	0
266	20241203	144400	2272050	29450	29450	29450	29450	0
267	20241203	144300	2272050	29450	29450	29450	29450	0
268	20241203	144200	2272050	29450	29450	29450	29450	0
269	20241203	144100	2272050	29450	29450	29450	29450	0
270	20241203	144000	2272050	29450	29450	29450	29450	0
271	20241203	143900	2272050	29450	29450	29450	29450	0
272	20241203	143800	2272050	29450	29450	29450	29450	0
273	20241203	143700	2272050	29450	29450	29450	29450	0
274	20241203	143600	2272050	29450	29450	29450	29450	0
275	20241203	143500	2272050	29450	29450	29450	29450	0
276	20241203	143400	2272050	29450	29450	29450	29450	0
277	20241203	143300	2272050	29450	29450	29450	29450	0
278	20241203	143200	2272050	29450	29450	29450	29450	0
279	20241203	143100	2272050	29450	29450	29450	29450	0
280	20241203	143000	2272050	29450	29450	29450	29450	0
281	20241203	142900	2272050	29450	29450	29450	29450	0
282	20241203	142800	2272050	29450	29450	29450	29450	0
283	20241203	142700	2272050	29450	29450	29450	29450	0
284	20241203	142600	2272050	29450	29450	29450	29450	0
285	20241203	142500	2272050	29450	29450	29450	29450	0
286	20241203	142400	2272050	29450	29450	29450	29450	0
287	20241203	142300	2272050	29450	29450	29450	29450	0
288	20241203	142200	2272050	29450	29450	29450	29450	0
289	20241203	142100	2272050	29450	29450	29450	29450	0
290	20241203	142000	2272050	29450	29450	29450	29450	0
291	20241203	141900	2272050	29450	29500	29500	29450	30
292	20241203	141800	1387600	29450	29450	29450	29450	0
293	20241203	141700	1387600	29450	29450	29450	29450	0
294	20241203	141600	1387600	29450	29450	29450	29450	0
295	20241203	141500	1387600	29450	29450	29450	29450	0
296	20241203	141400	1387600	29450	29450	29450	29450	0
297	20241203	141300	1387600	29450	29450	29450	29450	0
298	20241203	141200	1387600	29450	29450	29450	29450	0
299	20241203	141100	1387600	29450	29450	29450	29450	0
300	20241203	141000	1387600	29450	29450	29450	29450	0
301	20241203	140900	1387600	29450	29450	29450	29450	0
302	20241203	140800	1387600	29450	29450	29450	29450	0
303	20241203	140700	1387600	29450	29450	29450	29450	0
304	20241203	140600	1387600	29450	29450	29450	29450	0
305	20241203	140500	1387600	29450	29450	29450	29450	0
306	20241203	140400	1387600	29450	29450	29450	29450	0
307	20241203	140300	1387600	29450	29450	29450	29450	0
308	20241203	140200	1387600	29450	29450	29450	29450	0
309	20241203	140100	1387600	29450	29450	29450	29450	0
310	20241203	140000	1387600	29450	29450	29450	29450	0
311	20241203	135900	1387600	29450	29450	29450	29450	0
312	20241203	135800	1387600	29450	29450	29450	29450	0
313	20241203	135700	1387600	29450	29450	29450	29450	3
314	20241203	135600	1299250	29500	29500	29500	29500	7
315	20241203	135500	1092750	29550	29550	29550	29550	4
316	20241203	135400	974550	29550	29550	29550	29550	0
317	20241203	135300	974550	29550	29550	29550	29550	0
318	20241203	135200	974550	29550	29550	29550	29550	0
319	20241203	135100	974550	29550	29550	29550	29550	0
320	20241203	135000	974550	29550	29550	29550	29550	0
321	20241203	134900	974550	29550	29550	29550	29550	0
322	20241203	134800	974550	29550	29550	29550	29550	0
323	20241203	134700	974550	29550	29550	29550	29550	0
324	20241203	134600	974550	29550	29550	29550	29550	0
325	20241203	134500	974550	29550	29550	29550	29550	0
326	20241203	134400	974550	29550	29550	29550	29550	0
327	20241203	134300	974550	29550	29550	29550	29550	1
328	20241203	134200	945000	29550	29550	29550	29550	0
329	20241203	134100	945000	29550	29550	29550	29550	0
330	20241203	134000	945000	29550	29550	29550	29550	0
331	20241203	133900	945000	29550	29550	29550	29550	0
332	20241203	133800	945000	29550	29550	29550	29550	0
333	20241203	133700	945000	29550	29550	29550	29550	0
334	20241203	133600	945000	29550	29550	29550	29550	0
335	20241203	133500	945000	29550	29550	29550	29550	0
336	20241203	133400	945000	29550	29550	29550	29550	0
337	20241203	133300	945000	29550	29550	29550	29550	0
338	20241203	133200	945000	29550	29550	29550	29550	0
339	20241203	133100	945000	29550	29550	29550	29550	0
340	20241203	133000	945000	29550	29550	29550	29550	0
341	20241203	132900	945000	29550	29550	29550	29550	0
342	20241203	132800	945000	29550	29550	29550	29550	0
343	20241203	132700	945000	29550	29550	29550	29550	0
344	20241203	132600	945000	29550	29550	29550	29550	0
345	20241203	132500	945000	29550	29550	29550	29550	0
346	20241203	132400	945000	29550	29550	29550	29550	0
347	20241203	132300	945000	29550	29550	29550	29550	0
348	20241203	132200	945000	29550	29550	29550	29550	0
349	20241203	132100	945000	29550	29550	29550	29550	0
350	20241203	132000	945000	29550	29550	29550	29550	0
351	20241203	131900	945000	29550	29550	29550	29550	0
352	20241203	131800	945000	29550	29550	29550	29550	0
353	20241203	131700	945000	29550	29550	29550	29550	0
354	20241203	131600	945000	29550	29550	29550	29550	0
355	20241203	131500	945000	29550	29550	29550	29550	0
356	20241203	131400	945000	29550	29550	29550	29550	0
357	20241203	131300	945000	29550	29550	29550	29550	0
358	20241203	131200	945000	29550	29550	29550	29550	0
359	20241203	131100	945000	29550	29550	29550	29550	0
360	20241203	131000	945000	29550	29550	29550	29550	0
361	20241203	130900	945000	29550	29550	29550	29550	0
362	20241203	130800	945000	29550	29550	29550	29550	0
363	20241203	130700	945000	29550	29550	29550	29550	0
364	20241203	130600	945000	29550	29550	29550	29550	0
365	20241203	130500	945000	29550	29550	29550	29550	0
366	20241203	130400	945000	29550	29550	29550	29550	0
367	20241203	130300	945000	29550	29550	29550	29550	0
368	20241203	130200	945000	29550	29550	29550	29550	0
369	20241203	130100	945000	29550	29550	29550	29550	0
370	20241203	130000	945000	29550	29550	29550	29550	0
371	20241203	125900	945000	29550	29550	29550	29550	0
372	20241203	125800	945000	29550	29550	29550	29550	0
373	20241203	125700	945000	29550	29550	29550	29550	0
374	20241203	125600	945000	29550	29550	29550	29550	0
375	20241203	125500	945000	29550	29550	29550	29550	0
376	20241203	125400	945000	29550	29550	29550	29550	0
377	20241203	125300	945000	29550	29550	29550	29550	0
378	20241203	125200	945000	29550	29550	29550	29550	0
379	20241203	125100	945000	29550	29550	29550	29550	0
380	20241203	125000	945000	29550	29550	29550	29550	0
381	20241203	124900	945000	29550	29550	29550	29550	0
382	20241203	124800	945000	29550	29550	29550	29550	0
383	20241203	124700	945000	29550	29550	29550	29550	0
384	20241203	124600	945000	29550	29550	29550	29550	0
385	20241203	124500	945000	29550	29550	29550	29550	0
386	20241203	124400	945000	29550	29550	29550	29550	0
387	20241203	124300	945000	29550	29550	29550	29550	0
388	20241203	124200	945000	29550	29550	29550	29550	0
389	20241203	124100	945000	29550	29550	29550	29550	0
390	20241203	124000	945000	29550	29550	29550	29550	0
391	20241203	123900	945000	29550	29550	29550	29550	0
392	20241203	123800	945000	29550	29550	29550	29550	0
393	20241203	123700	945000	29550	29550	29550	29550	0
394	20241203	123600	945000	29550	29550	29550	29550	0
395	20241203	123500	945000	29550	29550	29550	29550	0
396	20241203	123400	945000	29550	29550	29550	29550	0
397	20241203	123300	945000	29550	29550	29550	29550	0
398	20241203	123200	945000	29550	29550	29550	29550	0
399	20241203	123100	945000	29550	29550	29550	29550	0
400	20241203	123000	945000	29550	29550	29550	29550	0
401	20241203	122900	945000	29550	29550	29550	29550	0
402	20241203	122800	945000	29550	29550	29550	29550	0
403	20241203	122700	945000	29550	29550	29550	29550	0
404	20241203	122600	945000	29550	29550	29550	29550	0
405	20241203	122500	945000	29550	29550	29550	29550	0
406	20241203	122400	945000	29550	29550	29550	29550	0
407	20241203	122300	945000	29550	29550	29550	29550	3
408	20241203	122200	856350	29550	29550	29550	29550	0
409	20241203	122100	856350	29550	29550	29550	29550	0
410	20241203	122000	856350	29550	29550	29550	29550	1
411	20241203	121900	826800	29550	29550	29550	29550	0
412	20241203	121800	826800	29550	29550	29550	29550	0
413	20241203	121700	826800	29550	29550	29550	29550	0
414	20241203	121600	826800	29550	29550	29550	29550	0
415	20241203	121500	826800	29550	29550	29550	29550	0
416	20241203	121400	826800	29550	29550	29550	29550	0
417	20241203	121300	826800	29550	29550	29550	29550	0
418	20241203	121200	826800	29550	29550	29550	29550	0
419	20241203	121100	826800	29550	29550	29550	29550	0
420	20241203	121000	826800	29550	29550	29550	29550	0
421	20241203	120900	826800	29550	29550	29550	29550	0
422	20241203	120800	826800	29550	29550	29550	29550	0
423	20241203	120700	826800	29550	29550	29550	29550	0
424	20241203	120600	826800	29550	29550	29550	29550	0
425	20241203	120500	826800	29550	29550	29550	29550	1
426	20241203	120400	797250	29550	29550	29550	29550	1
427	20241203	120300	767700	29500	29500	29500	29500	0
428	20241203	120200	767700	29500	29500	29500	29500	0
429	20241203	120100	767700	29500	29500	29500	29500	0
430	20241203	120000	767700	29500	29500	29500	29500	0
431	20241203	115900	767700	29500	29500	29500	29500	0
432	20241203	115800	767700	29500	29500	29500	29500	0
433	20241203	115700	767700	29500	29500	29500	29500	0
434	20241203	115600	767700	29500	29500	29500	29500	0
435	20241203	115500	767700	29500	29500	29500	29500	0
436	20241203	115400	767700	29500	29500	29500	29500	0
437	20241203	115300	767700	29500	29500	29500	29500	0
438	20241203	115200	767700	29500	29500	29500	29500	0
439	20241203	115100	767700	29500	29500	29500	29500	0
440	20241203	115000	767700	29500	29500	29500	29500	0
441	20241203	114900	767700	29500	29500	29500	29500	0
442	20241203	114800	767700	29500	29500	29500	29500	0
443	20241203	114700	767700	29500	29500	29500	29500	5
444	20241203	114600	620200	29600	29600	29600	29600	0
445	20241203	114500	620200	29600	29600	29600	29600	0
446	20241203	114400	620200	29600	29600	29600	29600	0
447	20241203	114300	620200	29600	29600	29600	29600	0
448	20241203	114200	620200	29600	29600	29600	29600	0
449	20241203	114100	620200	29600	29600	29600	29600	0
450	20241203	114000	620200	29600	29600	29600	29600	0
451	20241203	113900	620200	29600	29600	29600	29600	0
452	20241203	113800	620200	29600	29600	29600	29600	0
453	20241203	113700	620200	29600	29600	29600	29600	0
454	20241203	113600	620200	29600	29600	29600	29600	0
455	20241203	113500	620200	29600	29600	29600	29600	0
456	20241203	113400	620200	29600	29600	29600	29600	0
457	20241203	113300	620200	29600	29600	29600	29600	0
458	20241203	113200	620200	29600	29600	29600	29600	0
459	20241203	113100	620200	29600	29600	29600	29600	0
460	20241203	113000	620200	29600	29600	29600	29600	0
461	20241203	112900	620200	29600	29600	29600	29600	0
462	20241203	112800	620200	29600	29600	29600	29600	0
463	20241203	112700	620200	29600	29600	29600	29600	0
464	20241203	112600	620200	29600	29600	29600	29600	0
465	20241203	112500	620200	29600	29600	29600	29600	0
466	20241203	112400	620200	29600	29600	29600	29600	0
467	20241203	112300	620200	29600	29600	29600	29600	0
468	20241203	112200	620200	29600	29600	29600	29600	0
469	20241203	112100	620200	29600	29600	29600	29600	0
470	20241203	112000	620200	29600	29600	29600	29600	0
471	20241203	111900	620200	29600	29600	29600	29600	0
472	20241203	111800	620200	29600	29600	29600	29600	0
473	20241203	111700	620200	29600	29600	29600	29600	0
474	20241203	111600	620200	29600	29600	29600	29600	1
475	20241203	111500	590600	29600	29600	29600	29600	1
476	20241203	111400	561000	29600	29600	29600	29600	0
477	20241203	111300	561000	29600	29600	29600	29600	0
478	20241203	111200	561000	29600	29650	29650	29600	2
479	20241203	111100	501750	29650	29650	29650	29650	2
480	20241203	111000	442450	29500	29500	29500	29500	0
481	20241203	110900	442450	29500	29500	29500	29500	0
482	20241203	110800	442450	29500	29500	29500	29500	0
483	20241203	110700	442450	29500	29500	29500	29500	0
484	20241203	110600	442450	29500	29500	29500	29500	0
485	20241203	110500	442450	29500	29500	29500	29500	0
486	20241203	110400	442450	29500	29500	29500	29500	0
487	20241203	110300	442450	29500	29500	29500	29500	0
488	20241203	110200	442450	29500	29500	29500	29500	0
489	20241203	110100	442450	29500	29500	29500	29500	0
490	20241203	110000	442450	29500	29500	29500	29500	0
491	20241203	105900	442450	29500	29500	29500	29500	0
492	20241203	105800	442450	29500	29500	29500	29500	0
493	20241203	105700	442450	29500	29500	29500	29500	0
494	20241203	105600	442450	29500	29500	29500	29500	0
495	20241203	105500	442450	29500	29500	29500	29500	0
496	20241203	105400	442450	29500	29500	29500	29500	0
497	20241203	105300	442450	29500	29500	29500	29500	0
498	20241203	105200	442450	29500	29500	29500	29500	0
499	20241203	105100	442450	29500	29500	29500	29500	0
500	20241203	105000	442450	29500	29500	29500	29500	0
501	20241203	104900	442450	29500	29500	29500	29500	0
502	20241203	104800	442450	29500	29500	29500	29500	0
503	20241203	104700	442450	29500	29500	29500	29500	0
504	20241203	104600	442450	29500	29500	29500	29500	0
505	20241203	104500	442450	29500	29500	29500	29500	0
506	20241203	104400	442450	29500	29500	29500	29500	0
507	20241203	104300	442450	29500	29500	29500	29500	0
508	20241203	104200	442450	29500	29500	29500	29500	0
509	20241203	104100	442450	29500	29500	29500	29500	0
510	20241203	104000	442450	29500	29500	29500	29500	0
511	20241203	103900	442450	29500	29500	29500	29500	0
512	20241203	103800	442450	29500	29500	29500	29500	0
513	20241203	103700	442450	29500	29500	29500	29500	0
514	20241203	103600	442450	29500	29500	29500	29500	0
515	20241203	103500	442450	29500	29500	29500	29500	0
516	20241203	103400	442450	29500	29500	29500	29500	0
517	20241203	103300	442450	29500	29500	29500	29500	0
518	20241203	103200	442450	29500	29500	29500	29500	0
519	20241203	103100	442450	29500	29500	29500	29500	0
520	20241203	103000	442450	29500	29500	29500	29500	0
521	20241203	102900	442450	29500	29500	29500	29500	0
522	20241203	102800	442450	29500	29500	29500	29500	0
523	20241203	102700	442450	29500	29500	29500	29500	0
524	20241203	102600	442450	29500	29500	29500	29500	0
525	20241203	102500	442450	29500	29500	29500	29500	0
526	20241203	102400	442450	29500	29500	29500	29500	3
527	20241203	102300	353950	29450	29450	29450	29450	0
528	20241203	102200	353950	29450	29450	29450	29450	0
529	20241203	102100	353950	29450	29450	29450	29450	0
530	20241203	102000	353950	29450	29450	29450	29450	0
531	20241203	101900	353950	29450	29450	29450	29450	0
532	20241203	101800	353950	29450	29450	29450	29450	0
533	20241203	101700	353950	29450	29450	29450	29450	0
534	20241203	101600	353950	29450	29450	29450	29450	0
535	20241203	101500	353950	29450	29450	29450	29450	0
536	20241203	101400	353950	29450	29450	29450	29450	0
537	20241203	101300	353950	29450	29450	29450	29450	0
538	20241203	101200	353950	29450	29450	29450	29450	0
539	20241203	101100	353950	29450	29450	29450	29450	0
540	20241203	101000	353950	29450	29450	29450	29450	0
541	20241203	100900	353950	29450	29450	29450	29450	0
542	20241203	100800	353950	29450	29450	29450	29450	0
543	20241203	100700	353950	29450	29450	29450	29450	0
544	20241203	100600	353950	29450	29450	29450	29450	1
545	20241203	100500	324500	29450	29450	29450	29450	0
546	20241203	100400	324500	29450	29450	29450	29450	0
547	20241203	100300	324500	29450	29450	29450	29450	0
548	20241203	100200	324500	29450	29450	29450	29450	0
549	20241203	100100	324500	29450	29450	29450	29450	0
550	20241203	100000	324500	29450	29450	29450	29450	0
551	20241203	095900	324500	29450	29450	29450	29450	0
552	20241203	095800	324500	29450	29450	29450	29450	0
553	20241203	095700	324500	29450	29450	29450	29450	0
554	20241203	095600	324500	29450	29450	29450	29450	0
555	20241203	095500	324500	29450	29450	29450	29450	0
556	20241203	095400	324500	29450	29450	29450	29450	0
557	20241203	095300	324500	29450	29450	29450	29450	0
558	20241203	095200	324500	29450	29450	29450	29450	2
559	20241203	095100	265600	29450	29450	29450	29450	0
560	20241203	095000	265600	29450	29450	29450	29450	0
561	20241203	094900	265600	29450	29450	29450	29450	0
562	20241203	094800	265600	29450	29450	29450	29450	0
563	20241203	094700	265600	29450	29450	29450	29450	0
564	20241203	094600	265600	29450	29450	29450	29450	0
565	20241203	094500	265600	29450	29450	29450	29450	0
566	20241203	094400	265600	29450	29450	29450	29450	0
567	20241203	094300	265600	29450	29450	29450	29450	0
568	20241203	094200	265600	29450	29450	29450	29450	0
569	20241203	094100	265600	29450	29450	29450	29450	0
570	20241203	094000	265600	29450	29450	29450	29450	0
571	20241203	093900	265600	29450	29450	29450	29450	0
572	20241203	093800	265600	29450	29450	29450	29450	0
573	20241203	093700	265600	29450	29450	29450	29450	0
574	20241203	093600	265600	29450	29450	29450	29450	0
575	20241203	093500	265600	29450	29450	29450	29450	0
576	20241203	093400	265600	29450	29450	29450	29450	0
577	20241203	093300	265600	29450	29450	29450	29450	0
578	20241203	093200	265600	29450	29450	29450	29450	0
579	20241203	093100	265600	29450	29450	29450	29450	0
580	20241203	093000	265600	29450	29450	29450	29450	0
581	20241203	092900	265600	29450	29450	29450	29450	0
582	20241203	092800	265600	29450	29450	29450	29450	0
583	20241203	092700	265600	29450	29450	29450	29450	2
584	20241203	092600	206700	29450	29450	29450	29450	0
585	20241203	092500	206700	29450	29450	29450	29450	0
586	20241203	092400	206700	29450	29450	29450	29450	4
587	20241203	092300	88900	29450	29450	29450	29450	2
588	20241203	092200	30000	30000	30000	30000	30000	0
589	20241203	092100	30000	30000	30000	30000	30000	0
590	20241203	092000	30000	30000	30000	30000	30000	0
591	20241203	091900	30000	30000	30000	30000	30000	0
592	20241203	091800	30000	30000	30000	30000	30000	0
593	20241203	091700	30000	30000	30000	30000	30000	0
594	20241203	091600	30000	30000	30000	30000	30000	0
595	20241203	091500	30000	30000	30000	30000	30000	0
596	20241203	091400	30000	30000	30000	30000	30000	0
597	20241203	091300	30000	30000	30000	30000	30000	0
598	20241203	091200	30000	30000	30000	30000	30000	0
599	20241203	091100	30000	30000	30000	30000	30000	0
600	20241203	091000	30000	30000	30000	30000	30000	0
601	20241203	090900	30000	30000	30000	30000	30000	0
602	20241203	090800	30000	30000	30000	30000	30000	0
603	20241203	090700	30000	30000	30000	30000	30000	0
604	20241203	090600	30000	30000	30000	30000	30000	0
605	20241203	090500	30000	30000	30000	30000	30000	0
606	20241203	090400	30000	30000	30000	30000	30000	0
607	20241203	090300	30000	30000	30000	30000	30000	0
608	20241203	090200	30000	30000	30000	30000	30000	0
609	20241203	090100	30000	30000	30000	30000	30000	0
610	20241203	090000	30000	30000	30000	30000	30000	1