KissMeData/270210/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	210400	121071900	18970	18970	18970	18970	1
3	20241210	210300	121071900	18970	18970	18970	18970	0
4	20241210	210200	121071900	18970	18970	18970	18970	0
5	20241210	210100	121071900	18970	18970	18970	18970	0
6	20241210	210000	121071900	18970	18970	18970	18970	0
7	20241210	205900	121071900	18970	18970	18970	18970	0
8	20241210	205800	121071900	18970	18970	18970	18970	0
9	20241210	205700	121071900	18970	18970	18970	18970	0
10	20241210	205600	121071900	18970	18970	18970	18970	0
11	20241210	205500	121071900	18970	18970	18970	18970	0
12	20241210	205400	121071900	18970	18970	18970	18970	0
13	20241210	205300	121071900	18970	18970	18970	18970	0
14	20241210	205200	121071900	18970	18970	18970	18970	0
15	20241210	205100	121071900	18970	18970	18970	18970	0
16	20241210	205000	121071900	18970	18970	18970	18970	0
17	20241210	204900	121071900	18970	18970	18970	18970	0
18	20241210	204800	121071900	18970	18970	18970	18970	0
19	20241210	204700	121071900	18970	18970	18970	18970	0
20	20241210	204600	121071900	18970	18970	18970	18970	0
21	20241210	204500	121071900	18970	18970	18970	18970	0
22	20241210	204400	121071900	18970	18970	18970	18970	0
23	20241210	204300	121071900	18970	18970	18970	18970	0
24	20241210	204200	121071900	18970	18970	18970	18970	0
25	20241210	204100	121071900	18970	18970	18970	18970	0
26	20241210	204000	121071900	18970	18970	18970	18970	0
27	20241210	203900	121071900	18970	18970	18970	18970	0
28	20241210	203800	121071900	18970	18970	18970	18970	0
29	20241210	203700	121071900	18970	18970	18970	18970	0
30	20241210	203600	121071900	18970	18970	18970	18970	0
31	20241210	203500	121071900	18970	18970	18970	18970	0
32	20241210	203400	121071900	18970	18970	18970	18970	1
33	20241210	203300	121071900	18970	18970	18970	18970	0
34	20241210	203200	121071900	18970	18970	18970	18970	0
35	20241210	203100	121071900	18970	18970	18970	18970	0
36	20241210	203000	121071900	18970	18970	18970	18970	0
37	20241210	202900	121071900	18970	18970	18970	18970	0
38	20241210	202800	121071900	18970	18970	18970	18970	0
39	20241210	202700	121071900	18970	18970	18970	18970	0
40	20241210	202600	121071900	18970	18970	18970	18970	0
41	20241210	202500	121071900	18970	18970	18970	18970	0
42	20241210	202400	121071900	18970	18970	18970	18970	0
43	20241210	202300	121071900	18970	18970	18970	18970	0
44	20241210	202200	121071900	18970	18970	18970	18970	0
45	20241210	202100	121071900	18970	18970	18970	18970	0
46	20241210	202000	121071900	18970	18970	18970	18970	0
47	20241210	201900	121071900	18970	18970	18970	18970	0
48	20241210	201800	121071900	18970	18970	18970	18970	0
49	20241210	201700	121071900	18970	18970	18970	18970	0
50	20241210	201600	121071900	18970	18970	18970	18970	0
51	20241210	201500	121071900	18970	18970	18970	18970	0
52	20241210	201400	121071900	18970	18970	18970	18970	0
53	20241210	201300	121071900	18970	18970	18970	18970	0
54	20241210	201200	121071900	18970	18970	18970	18970	0
55	20241210	201100	121071900	18970	18970	18970	18970	0
56	20241210	201000	121071900	18970	18970	18970	18970	0
57	20241210	200900	121071900	18970	18970	18970	18970	0
58	20241210	200800	121071900	18970	18970	18970	18970	0
59	20241210	200700	121071900	18970	18970	18970	18970	0
60	20241210	200600	121071900	18970	18970	18970	18970	0
61	20241210	200500	121071900	18970	18970	18970	18970	0
62	20241210	200400	121071900	18970	18970	18970	18970	1
63	20241210	200300	121071900	18970	18970	18970	18970	0
64	20241210	200200	121071900	18970	18970	18970	18970	0
65	20241210	200100	121071900	18970	18970	18970	18970	0
66	20241210	200000	121071900	18970	18970	18970	18970	0
67	20241210	195900	121071900	18970	18970	18970	18970	0
68	20241210	195800	121071900	18970	18970	18970	18970	0
69	20241210	195700	121071900	18970	18970	18970	18970	0
70	20241210	195600	121071900	18970	18970	18970	18970	0
71	20241210	195500	121071900	18970	18970	18970	18970	0
72	20241210	195400	121071900	18970	18970	18970	18970	0
73	20241210	195300	121071900	18970	18970	18970	18970	0
74	20241210	195200	121071900	18970	18970	18970	18970	0
75	20241210	195100	121071900	18970	18970	18970	18970	0
76	20241210	195000	121071900	18970	18970	18970	18970	0
77	20241210	194900	121071900	18970	18970	18970	18970	0
78	20241210	194800	121071900	18970	18970	18970	18970	0
79	20241210	194700	121071900	18970	18970	18970	18970	0
80	20241210	194600	121071900	18970	18970	18970	18970	0
81	20241210	194500	121071900	18970	18970	18970	18970	0
82	20241210	194400	121071900	18970	18970	18970	18970	0
83	20241210	194300	121071900	18970	18970	18970	18970	0
84	20241210	194200	121071900	18970	18970	18970	18970	0
85	20241210	194100	121071900	18970	18970	18970	18970	0
86	20241210	194000	121071900	18970	18970	18970	18970	0
87	20241210	193900	121071900	18970	18970	18970	18970	0
88	20241210	193800	121071900	18970	18970	18970	18970	0
89	20241210	193700	121071900	18970	18970	18970	18970	0
90	20241210	193600	121071900	18970	18970	18970	18970	0
91	20241210	193500	121071900	18970	18970	18970	18970	0
92	20241210	193400	121071900	18970	18970	18970	18970	1
93	20241210	193300	121071900	18970	18970	18970	18970	0
94	20241210	193200	121071900	18970	18970	18970	18970	0
95	20241210	193100	121071900	18970	18970	18970	18970	0
96	20241210	193000	121071900	18970	18970	18970	18970	0
97	20241210	192900	121071900	18970	18970	18970	18970	0
98	20241210	192800	121071900	18970	18970	18970	18970	0
99	20241210	192700	121071900	18970	18970	18970	18970	0
100	20241210	192600	121071900	18970	18970	18970	18970	0
101	20241210	192500	121071900	18970	18970	18970	18970	0
102	20241210	192400	121071900	18970	18970	18970	18970	0
103	20241210	192300	121071900	18970	18970	18970	18970	0
104	20241210	192200	121071900	18970	18970	18970	18970	0
105	20241210	192100	121071900	18970	18970	18970	18970	0
106	20241210	192000	121071900	18970	18970	18970	18970	0
107	20241210	191900	121071900	18970	18970	18970	18970	0
108	20241210	191800	121071900	18970	18970	18970	18970	0
109	20241210	191700	121071900	18970	18970	18970	18970	0
110	20241210	191600	121071900	18970	18970	18970	18970	0
111	20241210	191500	121071900	18970	18970	18970	18970	0
112	20241210	191400	121071900	18970	18970	18970	18970	0
113	20241210	191300	121071900	18970	18970	18970	18970	0
114	20241210	191200	121071900	18970	18970	18970	18970	0
115	20241210	191100	121071900	18970	18970	18970	18970	0
116	20241210	191000	121071900	18970	18970	18970	18970	0
117	20241210	190900	121071900	18970	18970	18970	18970	0
118	20241210	190800	121071900	18970	18970	18970	18970	0
119	20241210	190700	121071900	18970	18970	18970	18970	0
120	20241210	190600	121071900	18970	18970	18970	18970	0
121	20241210	190500	121071900	18970	18970	18970	18970	0
122	20241210	190400	121071900	18970	18970	18970	18970	1
123	20241210	190300	121071900	18970	18970	18970	18970	0
124	20241210	190200	121071900	18970	18970	18970	18970	0
125	20241210	190100	121071900	18970	18970	18970	18970	0
126	20241210	190000	121071900	18970	18970	18970	18970	0
127	20241210	185900	121071900	18970	18970	18970	18970	0
128	20241210	185800	121071900	18970	18970	18970	18970	0
129	20241210	185700	121071900	18970	18970	18970	18970	0
130	20241210	185600	121071900	18970	18970	18970	18970	0
131	20241210	185500	121071900	18970	18970	18970	18970	0
132	20241210	185400	121071900	18970	18970	18970	18970	0
133	20241210	185300	121071900	18970	18970	18970	18970	0
134	20241210	185200	121071900	18970	18970	18970	18970	0
135	20241210	185100	121071900	18970	18970	18970	18970	0
136	20241210	185000	121071900	18970	18970	18970	18970	0
137	20241210	184900	121071900	18970	18970	18970	18970	0
138	20241210	184800	121071900	18970	18970	18970	18970	0
139	20241210	184700	121071900	18970	18970	18970	18970	0
140	20241210	184600	121071900	18970	18970	18970	18970	0
141	20241210	184500	121071900	18970	18970	18970	18970	0
142	20241210	184400	121071900	18970	18970	18970	18970	0
143	20241210	184300	121071900	18970	18970	18970	18970	0
144	20241210	184200	121071900	18970	18970	18970	18970	0
145	20241210	184100	121071900	18970	18970	18970	18970	0
146	20241210	184000	121071900	18970	18970	18970	18970	0
147	20241210	183900	121071900	18970	18970	18970	18970	0
148	20241210	183800	121071900	18970	18970	18970	18970	0
149	20241210	183700	121071900	18970	18970	18970	18970	0
150	20241210	183600	121071900	18970	18970	18970	18970	0
151	20241210	183500	121071900	18970	18970	18970	18970	0
152	20241210	183400	121071900	18970	18970	18970	18970	1
153	20241210	183300	121071900	18970	18970	18970	18970	0
154	20241210	183200	121071900	18970	18970	18970	18970	0
155	20241210	183100	121071900	18970	18970	18970	18970	0
156	20241210	183000	121071900	18970	18970	18970	18970	0
157	20241210	182900	121071900	18970	18970	18970	18970	0
158	20241210	182800	121071900	18970	18970	18970	18970	0
159	20241210	182700	121071900	18970	18970	18970	18970	0
160	20241210	182600	121071900	18970	18970	18970	18970	0
161	20241210	182500	121071900	18970	18970	18970	18970	0
162	20241210	182400	121071900	18970	18970	18970	18970	0
163	20241210	182300	121071900	18970	18970	18970	18970	0
164	20241210	182200	121071900	18970	18970	18970	18970	0
165	20241210	182100	121071900	18970	18970	18970	18970	0
166	20241210	182000	121071900	18970	18970	18970	18970	0
167	20241210	181900	121071900	18970	18970	18970	18970	0
168	20241210	181800	121071900	18970	18970	18970	18970	0
169	20241210	181700	121071900	18970	18970	18970	18970	0
170	20241210	181600	121071900	18970	18970	18970	18970	0
171	20241210	181500	121071900	18970	18970	18970	18970	0
172	20241210	181400	121071900	18970	18970	18970	18970	0
173	20241210	181300	121071900	18970	18970	18970	18970	0
174	20241210	181200	121071900	18970	18970	18970	18970	0
175	20241210	181100	121071900	18970	18970	18970	18970	0
176	20241210	181000	121071900	18970	18970	18970	18970	0
177	20241210	180900	121071900	18970	18970	18970	18970	0
178	20241210	180800	121071900	18970	18970	18970	18970	0
179	20241210	180700	121071900	18970	18970	18970	18970	0
180	20241210	180600	121071900	18970	18970	18970	18970	0
181	20241210	180500	121071900	18970	18970	18970	18970	0
182	20241210	180400	121071900	18970	18970	18970	18970	1
183	20241210	180300	121071900	18970	18970	18970	18970	0
184	20241210	180200	121071900	18970	18970	18970	18970	0
185	20241210	180100	121071900	18970	18970	18970	18970	0
186	20241210	180000	121071900	18970	18970	18970	18970	0
187	20241210	175900	121071900	18970	18970	18970	18970	0
188	20241210	175800	121071900	18970	18970	18970	18970	0
189	20241210	175700	121071900	18970	18970	18970	18970	0
190	20241210	175600	121071900	18970	18970	18970	18970	0
191	20241210	175500	121071900	18970	18970	18970	18970	0
192	20241210	175400	121071900	18970	18970	18970	18970	0
193	20241210	175300	121071900	18970	18970	18970	18970	0
194	20241210	175200	121071900	18970	18970	18970	18970	0
195	20241210	175100	121071900	18970	18970	18970	18970	0
196	20241210	175000	121071900	18970	18970	18970	18970	0
197	20241210	174900	121071900	18970	18970	18970	18970	0
198	20241210	174800	121071900	18970	18970	18970	18970	0
199	20241210	174700	121071900	18970	18970	18970	18970	0
200	20241210	174600	121071900	18970	18970	18970	18970	0
201	20241210	174500	121071900	18970	18970	18970	18970	0
202	20241210	174400	121071900	18970	18970	18970	18970	0
203	20241210	174300	121071900	18970	18970	18970	18970	0
204	20241210	174200	121071900	18970	18970	18970	18970	0
205	20241210	174100	121071900	18970	18970	18970	18970	0
206	20241210	174000	121071900	18970	18970	18970	18970	0
207	20241210	173900	121071900	18970	18970	18970	18970	0
208	20241210	173800	121071900	18970	18970	18970	18970	0
209	20241210	173700	121071900	18970	18970	18970	18970	0
210	20241210	173600	121071900	18970	18970	18970	18970	0
211	20241210	173500	121071900	18970	18970	18970	18970	0
212	20241210	173400	121071900	18970	18970	18970	18970	1
213	20241210	173300	121071900	18970	18970	18970	18970	0
214	20241210	173200	121071900	18970	18970	18970	18970	0
215	20241210	173100	121071900	18970	18970	18970	18970	0
216	20241210	173000	121071900	18970	18970	18970	18970	0
217	20241210	172900	121071900	18970	18970	18970	18970	0
218	20241210	172800	121071900	18970	18970	18970	18970	0
219	20241210	172700	121071900	18970	18970	18970	18970	0
220	20241210	172600	121071900	18970	18970	18970	18970	0
221	20241210	172500	121071900	18970	18970	18970	18970	0
222	20241210	172400	121071900	18970	18970	18970	18970	0
223	20241210	172300	121071900	18970	18970	18970	18970	0
224	20241210	172200	121071900	18970	18970	18970	18970	0
225	20241210	172100	121071900	18970	18970	18970	18970	0
226	20241210	172000	121071900	18970	18970	18970	18970	0
227	20241210	171900	121071900	18970	18970	18970	18970	0
228	20241210	171800	121071900	18970	18970	18970	18970	0
229	20241210	171700	121071900	18970	18970	18970	18970	0
230	20241210	171600	121071900	18970	18970	18970	18970	0
231	20241210	171500	121071900	18970	18970	18970	18970	0
232	20241210	171400	121071900	18970	18970	18970	18970	0
233	20241210	171300	121071900	18970	18970	18970	18970	0
234	20241210	171200	121071900	18970	18970	18970	18970	0
235	20241210	171100	121071900	18970	18970	18970	18970	0
236	20241210	171000	121071900	18970	18970	18970	18970	0
237	20241210	170900	121071900	18970	18970	18970	18970	0
238	20241210	170800	121071900	18970	18970	18970	18970	0
239	20241210	170700	121071900	18970	18970	18970	18970	0
240	20241210	170600	121071900	18970	18970	18970	18970	0
241	20241210	170500	121071900	18970	18970	18970	18970	0
242	20241210	170400	121071900	18970	18970	18970	18970	1
243	20241210	170300	121071900	18970	18970	18970	18970	0
244	20241210	170200	121071900	18970	18970	18970	18970	0
245	20241210	170100	121071900	18970	18970	18970	18970	0
246	20241210	170000	121071900	18970	18970	18970	18970	0
247	20241210	165900	121071900	18970	18970	18970	18970	0
248	20241210	165800	121071900	18970	18970	18970	18970	0
249	20241210	165700	121071900	18970	18970	18970	18970	0
250	20241210	165600	121071900	18970	18970	18970	18970	0
251	20241210	165500	121071900	18970	18970	18970	18970	0
252	20241210	165400	121071900	18970	18970	18970	18970	0
253	20241210	165300	121071900	18970	18970	18970	18970	0
254	20241210	165200	121071900	18970	18970	18970	18970	0
255	20241210	165100	121071900	18970	18970	18970	18970	0
256	20241210	165000	121071900	18970	18970	18970	18970	0
257	20241210	164900	121071900	18970	18970	18970	18970	0
258	20241210	164800	121071900	18970	18970	18970	18970	0
259	20241210	164700	121071900	18970	18970	18970	18970	0
260	20241210	164600	121071900	18970	18970	18970	18970	0
261	20241210	164500	121071900	18970	18970	18970	18970	0
262	20241210	164400	121071900	18970	18970	18970	18970	0
263	20241210	164300	121071900	18970	18970	18970	18970	0
264	20241210	164200	121071900	18970	18970	18970	18970	0
265	20241210	164100	121071900	18970	18970	18970	18970	0
266	20241210	164000	121071900	18970	18970	18970	18970	0
267	20241210	163900	121071900	18970	18970	18970	18970	0
268	20241210	163800	121071900	18970	18970	18970	18970	0
269	20241210	163700	121071900	18970	18970	18970	18970	0
270	20241210	163600	121071900	18970	18970	18970	18970	0
271	20241210	163500	121071900	18970	18970	18970	18970	0
272	20241210	163400	121071900	18970	18970	18970	18970	1
273	20241210	163300	121071900	18970	18970	18970	18970	0
274	20241210	163200	121071900	18970	18970	18970	18970	0
275	20241210	163100	121071900	18970	18970	18970	18970	0
276	20241210	163000	121071900	18970	18970	18970	18970	0
277	20241210	162900	121071900	18970	18970	18970	18970	0
278	20241210	162800	121071900	18970	18970	18970	18970	0
279	20241210	162700	121071900	18970	18970	18970	18970	0
280	20241210	162600	121071900	18970	18970	18970	18970	0
281	20241210	162500	121071900	18970	18970	18970	18970	0
282	20241210	162400	121071900	18970	18970	18970	18970	0
283	20241210	162300	121071900	18970	18970	18970	18970	0
284	20241210	162200	121071900	18970	18970	18970	18970	0
285	20241210	162100	121071900	18970	18970	18970	18970	0
286	20241210	162000	121071900	18970	18970	18970	18970	0
287	20241210	161900	121071900	18970	18970	18970	18970	0
288	20241210	161800	121071900	18970	18970	18970	18970	0
289	20241210	161700	121071900	18970	18970	18970	18970	0
290	20241210	161600	121071900	18970	18970	18970	18970	0
291	20241210	161500	121071900	18970	18970	18970	18970	0
292	20241210	161400	121071900	18970	18970	18970	18970	0
293	20241210	161300	121071900	18970	18970	18970	18970	0
294	20241210	161200	121071900	18970	18970	18970	18970	0
295	20241210	161100	121071900	18970	18970	18970	18970	0
296	20241210	161000	121071900	18970	18970	18970	18970	0
297	20241210	160900	121071900	18970	18970	18970	18970	0
298	20241210	160800	121071900	18970	18970	18970	18970	0
299	20241210	160700	121071900	18970	18970	18970	18970	0
300	20241210	160600	121071900	18970	18970	18970	18970	0
301	20241210	160500	121071900	18970	18970	18970	18970	0
302	20241210	160400	121071900	18970	18970	18970	18970	1
303	20241210	160300	121071900	18970	18970	18970	18970	0
304	20241210	160200	121071900	18970	18970	18970	18970	0
305	20241210	160100	121071900	18970	18970	18970	18970	0
306	20241210	160000	121071900	18970	18970	18970	18970	0
307	20241210	155900	121071900	18970	18970	18970	18970	0
308	20241210	155800	121071900	18970	18970	18970	18970	0
309	20241210	155700	121071900	18970	18970	18970	18970	0
310	20241210	155600	121071900	18970	18970	18970	18970	0
311	20241210	155500	121071900	18970	18970	18970	18970	0
312	20241210	155400	121071900	18970	18970	18970	18970	0
313	20241210	155300	121071900	18970	18970	18970	18970	0
314	20241210	155200	121071900	18970	18970	18970	18970	0
315	20241210	155100	121071900	18970	18970	18970	18970	0
316	20241210	155000	121071900	18970	18970	18970	18970	0
317	20241210	154900	121071900	18970	18970	18970	18970	0
318	20241210	154800	121071900	18970	18970	18970	18970	0
319	20241210	154700	121071900	18970	18970	18970	18970	0
320	20241210	154600	121071900	18970	18970	18970	18970	0
321	20241210	154500	121071900	18970	18970	18970	18970	0
322	20241210	154400	121071900	18970	18970	18970	18970	0
323	20241210	154300	121071900	18970	18970	18970	18970	0
324	20241210	154200	121071900	18970	18970	18970	18970	0
325	20241210	154100	121071900	18970	18970	18970	18970	0
326	20241210	154000	121071900	18970	18970	18970	18970	0
327	20241210	153900	121071900	18970	18970	18970	18970	0
328	20241210	153800	121071900	18970	18970	18970	18970	0
329	20241210	153700	121071900	18970	18970	18970	18970	0
330	20241210	153600	121071900	18970	18970	18970	18970	0
331	20241210	153500	121071900	18970	18970	18970	18970	0
332	20241210	153400	121071900	18970	18970	18970	18970	1
333	20241210	153300	121071900	18970	18970	18970	18970	0
334	20241210	153200	121071900	18970	18970	18970	18970	0
335	20241210	153100	121071900	18970	18970	18970	18970	0
336	20241210	153000	121071900	18970	18970	18970	18970	0
337	20241210	152900	121071900	18970	18970	18970	18970	0
338	20241210	152800	121071900	18970	18970	18970	18970	0
339	20241210	152700	121071900	18970	18970	18970	18970	0
340	20241210	152600	121071900	18970	18970	18970	18970	0
341	20241210	152500	121071900	18970	18970	18970	18970	0
342	20241210	152400	121071900	18970	18970	18970	18970	0
343	20241210	152300	121071900	18970	18970	18970	18970	0
344	20241210	152200	121071900	18970	18970	18970	18970	0
345	20241210	152100	121071900	18970	18970	18970	18970	0
346	20241210	152000	121071900	18970	18970	18970	18970	0
347	20241210	151900	121071900	18970	18970	18970	18970	0
348	20241210	151800	121071900	18970	18970	18970	18970	0
349	20241210	151700	121071900	18970	18970	18970	18970	0
350	20241210	151600	121071900	18970	18970	18970	18970	0
351	20241210	151500	121071900	18970	18970	18970	18970	0
352	20241210	151400	121071900	18970	18970	18970	18970	0
353	20241210	151300	121071900	18970	18970	18970	18970	0
354	20241210	151200	121071900	18970	18970	18970	18970	0
355	20241210	151100	121071900	18970	18970	18970	18970	0
356	20241210	151000	121071900	18970	18970	18970	18970	0
357	20241210	150900	121071900	18970	18970	18970	18970	1
358	20241210	150800	121052930	18970	18970	18970	18970	0
359	20241210	150700	121052930	18970	18970	18970	18970	0
360	20241210	150600	121052930	18970	18970	18970	18970	0
361	20241210	150500	121052930	18970	18970	18970	18970	0
362	20241210	150400	121052930	18970	18970	18970	18970	0
363	20241210	150300	121052930	18970	18970	18970	18970	0
364	20241210	150200	121052930	18970	18970	18970	18970	0
365	20241210	150100	121052930	18970	18970	18970	18970	0
366	20241210	150000	121052930	18970	18970	18970	18970	0
367	20241210	145900	121052930	18970	18970	18970	18970	0
368	20241210	145800	121052930	18970	18970	18970	18970	0
369	20241210	145700	121052930	18970	18970	18970	18970	0
370	20241210	145600	121052930	18970	18970	18970	18970	0
371	20241210	145500	121052930	18970	18970	18970	18970	0
372	20241210	145400	121052930	18970	18970	18970	18970	0
373	20241210	145300	121052930	18970	18970	18970	18970	0
374	20241210	145200	121052930	18970	18970	18970	18970	0
375	20241210	145100	121052930	18970	18970	18970	18970	0
376	20241210	145000	121052930	18970	18970	18970	18970	0
377	20241210	144900	121052930	18970	18970	18970	18970	0
378	20241210	144800	121052930	18970	18970	18970	18970	5
379	20241210	144700	120958080	18970	18970	18970	18970	0
380	20241210	144600	120958080	18970	18970	18970	18970	0
381	20241210	144500	120958080	18970	18970	18970	18970	0
382	20241210	144400	120958080	18970	18970	18970	18970	0
383	20241210	144300	120958080	18970	18970	18970	18970	0
384	20241210	144200	120958080	18970	18970	18970	18970	0
385	20241210	144100	120958080	18970	18970	18970	18970	0
386	20241210	144000	120958080	18970	18970	18970	18970	0
387	20241210	143900	120958080	18970	18970	18970	18970	0
388	20241210	143800	120958080	18970	18970	18970	18970	0
389	20241210	143700	120958080	18970	18970	18970	18970	0
390	20241210	143600	120958080	18970	18970	18970	18970	0
391	20241210	143500	120958080	18970	18970	18970	18970	0
392	20241210	143400	120958080	18970	18970	18970	18970	0
393	20241210	143300	120958080	18970	18970	18970	18970	0
394	20241210	143200	120958080	18970	18970	18970	18970	0
395	20241210	143100	120958080	18970	18970	18970	18970	59
396	20241210	143000	119838850	18970	18970	18970	18970	0
397	20241210	142900	119838850	18970	18950	18970	18950	2000
398	20241210	142800	81933010	18950	18950	18950	18950	0
399	20241210	142700	81933010	18950	18950	18950	18950	0
400	20241210	142600	81933010	18950	18950	18950	18950	0
401	20241210	142500	81933010	18950	18950	18950	18950	0
402	20241210	142400	81933010	18950	18950	18950	18950	0
403	20241210	142300	81933010	18950	18950	18950	18950	0
404	20241210	142200	81933010	18950	18950	18950	18950	0
405	20241210	142100	81933010	18950	18950	18950	18950	0
406	20241210	142000	81933010	18950	18950	18950	18950	0
407	20241210	141900	81933010	18950	18950	18950	18950	0
408	20241210	141800	81933010	18950	18950	18950	18950	0
409	20241210	141700	81933010	18950	18950	18950	18950	0
410	20241210	141600	81933010	18950	18950	18950	18950	0
411	20241210	141500	81933010	18950	18950	18950	18950	0
412	20241210	141400	81933010	18950	18950	18950	18950	0
413	20241210	141300	81933010	18950	18950	18950	18950	0
414	20241210	141200	81933010	18950	18950	18950	18950	0
415	20241210	141100	81933010	18950	18950	18950	18950	0
416	20241210	141000	81933010	18950	18950	18950	18950	0
417	20241210	140900	81933010	18950	18950	18950	18950	0
418	20241210	140800	81933010	18950	18950	18950	18950	0
419	20241210	140700	81933010	18950	18950	18950	18950	0
420	20241210	140600	81933010	18950	18950	18950	18950	0
421	20241210	140500	81933010	18950	18950	18950	18950	0
422	20241210	140400	81933010	18950	18950	18950	18950	0
423	20241210	140300	81933010	18950	18950	18950	18950	0
424	20241210	140200	81933010	18950	18950	18950	18950	0
425	20241210	140100	81933010	18950	18950	18950	18950	0
426	20241210	140000	81933010	18950	18950	18950	18950	0
427	20241210	135900	81933010	18950	18950	18950	18950	0
428	20241210	135800	81933010	18950	18950	18950	18950	0
429	20241210	135700	81933010	18950	18950	18950	18950	0
430	20241210	135600	81933010	18950	18950	18950	18950	0
431	20241210	135500	81933010	18950	18950	18950	18950	0
432	20241210	135400	81933010	18950	18950	18950	18950	0
433	20241210	135300	81933010	18950	18950	18950	18950	0
434	20241210	135200	81933010	18950	18950	18950	18950	0
435	20241210	135100	81933010	18950	18950	18950	18950	0
436	20241210	135000	81933010	18950	18950	18950	18950	1
437	20241210	134900	81914060	18500	18500	18500	18500	1
438	20241210	134800	81895560	18000	18000	18000	18000	1
439	20241210	134700	81877560	17500	17500	17500	17500	0
440	20241210	134600	81877560	17500	17500	17500	17500	0
441	20241210	134500	81877560	17500	17500	17500	17500	0
442	20241210	134400	81877560	17500	17500	17500	17500	0
443	20241210	134300	81877560	17500	17500	17500	17500	0
444	20241210	134200	81877560	17500	17500	17500	17500	0
445	20241210	134100	81877560	17500	17500	17500	17500	0
446	20241210	134000	81877560	17500	17500	17500	17500	0
447	20241210	133900	81877560	17500	17500	17500	17500	0
448	20241210	133800	81877560	17500	17500	17500	17500	0
449	20241210	133700	81877560	17500	17500	17500	17500	0
450	20241210	133600	81877560	17500	17500	17500	17500	0
451	20241210	133500	81877560	17500	17500	17500	17500	0
452	20241210	133400	81877560	17500	17500	17500	17500	0
453	20241210	133300	81877560	17500	17500	17500	17500	0
454	20241210	133200	81877560	17500	17500	17500	17500	0
455	20241210	133100	81877560	17500	17500	17500	17500	0
456	20241210	133000	81877560	17500	17500	17500	17500	0
457	20241210	132900	81877560	17500	17500	17500	17500	0
458	20241210	132800	81877560	17500	17500	17500	17500	0
459	20241210	132700	81877560	17500	17500	17500	17500	0
460	20241210	132600	81877560	17500	17500	17500	17500	0
461	20241210	132500	81877560	17500	17500	17500	17500	0
462	20241210	132400	81877560	17500	17500	17500	17500	0
463	20241210	132300	81877560	17500	17500	17500	17500	0
464	20241210	132200	81877560	17500	17500	17500	17500	0
465	20241210	132100	81877560	17500	17500	17500	17500	0
466	20241210	132000	81877560	17500	17500	17500	17500	0
467	20241210	131900	81877560	17500	17500	17500	17500	0
468	20241210	131800	81877560	17500	17500	17500	17500	0
469	20241210	131700	81877560	17500	17500	17500	17500	0
470	20241210	131600	81877560	17500	17500	17500	17500	0
471	20241210	131500	81877560	17500	17500	17500	17500	0
472	20241210	131400	81877560	17500	17500	17500	17500	0
473	20241210	131300	81877560	17500	17500	17500	17500	0
474	20241210	131200	81877560	17500	17500	17500	17500	0
475	20241210	131100	81877560	17500	17500	17500	17500	0
476	20241210	131000	81877560	17500	17500	17500	17500	0
477	20241210	130900	81877560	17500	17500	17500	17500	0
478	20241210	130800	81877560	17500	17500	17500	17500	0
479	20241210	130700	81877560	17500	17500	17500	17500	0
480	20241210	130600	81877560	17500	17500	17500	17500	0
481	20241210	130500	81877560	17500	17500	17500	17500	0
482	20241210	130400	81877560	17500	17500	17500	17500	0
483	20241210	130300	81877560	17500	17500	17500	17500	0
484	20241210	130200	81877560	17500	17500	17500	17500	0
485	20241210	130100	81877560	17500	17500	17500	17500	0
486	20241210	130000	81877560	17500	17500	17500	17500	0
487	20241210	125900	81877560	17500	17500	17500	17500	300
488	20241210	125800	76627560	17300	17300	17300	17300	0
489	20241210	125700	76627560	17300	17300	17300	17300	0
490	20241210	125600	76627560	17300	17300	17300	17300	0
491	20241210	125500	76627560	17300	17300	17300	17300	0
492	20241210	125400	76627560	17300	17300	17300	17300	0
493	20241210	125300	76627560	17300	17300	17300	17300	0
494	20241210	125200	76627560	17300	17300	17300	17300	0
495	20241210	125100	76627560	17300	17300	17300	17300	0
496	20241210	125000	76627560	17300	17300	17300	17300	0
497	20241210	124900	76627560	17300	17300	17300	17300	0
498	20241210	124800	76627560	17300	17300	17300	17300	0
499	20241210	124700	76627560	17300	17300	17300	17300	0
500	20241210	124600	76627560	17300	17300	17300	17300	0
501	20241210	124500	76627560	17300	17300	17300	17300	0
502	20241210	124400	76627560	17300	17300	17300	17300	0
503	20241210	124300	76627560	17300	17300	17300	17300	0
504	20241210	124200	76627560	17300	17300	17300	17300	0
505	20241210	124100	76627560	17300	17300	17300	17300	0
506	20241210	124000	76627560	17300	17300	17300	17300	0
507	20241210	123900	76627560	17300	17300	17300	17300	0
508	20241210	123800	76627560	17300	17300	17300	17300	0
509	20241210	123700	76627560	17300	17300	17300	17300	0
510	20241210	123600	76627560	17300	17300	17300	17300	0
511	20241210	123500	76627560	17300	17300	17300	17300	0
512	20241210	123400	76627560	17300	17300	17300	17300	0
513	20241210	123300	76627560	17300	17300	17300	17300	0
514	20241210	123200	76627560	17300	17300	17300	17300	0
515	20241210	123100	76627560	17300	17300	17300	17300	0
516	20241210	123000	76627560	17300	17300	17300	17300	0
517	20241210	122900	76627560	17300	17300	17300	17300	0
518	20241210	122800	76627560	17300	17300	17300	17300	0
519	20241210	122700	76627560	17300	17300	17300	17300	0
520	20241210	122600	76627560	17300	17300	17300	17300	0
521	20241210	122500	76627560	17300	17300	17300	17300	0
522	20241210	122400	76627560	17300	17300	17300	17300	0
523	20241210	122300	76627560	17300	17300	17300	17300	0
524	20241210	122200	76627560	17300	17300	17300	17300	0
525	20241210	122100	76627560	17300	17300	17300	17300	0
526	20241210	122000	76627560	17300	17300	17300	17300	0
527	20241210	121900	76627560	17300	17300	17300	17300	0
528	20241210	121800	76627560	17300	17300	17300	17300	0
529	20241210	121700	76627560	17300	17300	17300	17300	0
530	20241210	121600	76627560	17300	17300	17300	17300	0
531	20241210	121500	76627560	17300	17500	17500	17300	8
532	20241210	121400	76488960	18000	18000	18000	18000	0
533	20241210	121300	76488960	18000	18000	18000	18000	0
534	20241210	121200	76488960	18000	18000	18000	18000	0
535	20241210	121100	76488960	18000	18000	18000	18000	0
536	20241210	121000	76488960	18000	18000	18000	18000	0
537	20241210	120900	76488960	18000	18000	18000	18000	1
538	20241210	120800	76470960	18500	18500	18500	18500	0
539	20241210	120700	76470960	18500	18500	18500	18500	0
540	20241210	120600	76470960	18500	18500	18500	18500	0
541	20241210	120500	76470960	18500	18500	18500	18500	0
542	20241210	120400	76470960	18500	18500	18500	18500	0
543	20241210	120300	76470960	18500	18500	18500	18500	0
544	20241210	120200	76470960	18500	18500	18500	18500	0
545	20241210	120100	76470960	18500	18500	18500	18500	0
546	20241210	120000	76470960	18500	18500	18500	18500	0
547	20241210	115900	76470960	18500	18500	18500	18500	0
548	20241210	115800	76470960	18500	18500	18500	18500	0
549	20241210	115700	76470960	18500	18500	18500	18500	0
550	20241210	115600	76470960	18500	18500	18500	18500	0
551	20241210	115500	76470960	18500	18500	18500	18500	0
552	20241210	115400	76470960	18500	18500	18500	18500	0
553	20241210	115300	76470960	18500	18500	18500	18500	0
554	20241210	115200	76470960	18500	18500	18500	18500	0
555	20241210	115100	76470960	18500	18500	18500	18500	0
556	20241210	115000	76470960	18500	18500	18500	18500	0
557	20241210	114900	76470960	18500	18500	18500	18500	0
558	20241210	114800	76470960	18500	18500	18500	18500	0
559	20241210	114700	76470960	18500	18500	18500	18500	0
560	20241210	114600	76470960	18500	18500	18500	18500	0
561	20241210	114500	76470960	18500	18500	18500	18500	0
562	20241210	114400	76470960	18500	18500	18500	18500	0
563	20241210	114300	76470960	18500	18500	18500	18500	0
564	20241210	114200	76470960	18500	18500	18500	18500	0
565	20241210	114100	76470960	18500	18500	18500	18500	1
566	20241210	114000	76452460	18000	18000	18000	18000	0
567	20241210	113900	76452460	18000	18000	18000	18000	0
568	20241210	113800	76452460	18000	18000	18000	18000	0
569	20241210	113700	76452460	18000	18000	18000	18000	8
570	20241210	113600	76308460	18000	18000	18000	18000	0
571	20241210	113500	76308460	18000	18000	18000	18000	0
572	20241210	113400	76308460	18000	18000	18000	18000	0
573	20241210	113300	76308460	18000	18000	18000	18000	0
574	20241210	113200	76308460	18000	17990	18000	17990	1334
575	20241210	113100	52296500	18000	18000	18000	18000	0
576	20241210	113000	52296500	18000	18000	18000	18000	0
577	20241210	112900	52296500	18000	18000	18000	18000	0
578	20241210	112800	52296500	18000	18000	18000	18000	0
579	20241210	112700	52296500	18000	18000	18000	18000	0
580	20241210	112600	52296500	18000	18000	18000	18000	0
581	20241210	112500	52296500	18000	18000	18000	18000	0
582	20241210	112400	52296500	18000	18000	18000	18000	0
583	20241210	112300	52296500	18000	18000	18000	18000	0
584	20241210	112200	52296500	18000	18000	18000	18000	0
585	20241210	112100	52296500	18000	18000	18000	18000	0
586	20241210	112000	52296500	18000	18000	18000	18000	0
587	20241210	111900	52296500	18000	18000	18000	18000	0
588	20241210	111800	52296500	18000	18000	18000	18000	0
589	20241210	111700	52296500	18000	18000	18000	18000	0
590	20241210	111600	52296500	18000	18000	18000	18000	0
591	20241210	111500	52296500	18000	18000	18000	18000	0
592	20241210	111400	52296500	18000	18000	18000	18000	0
593	20241210	111300	52296500	18000	18000	18000	18000	0
594	20241210	111200	52296500	18000	18000	18000	18000	0
595	20241210	111100	52296500	18000	18000	18000	18000	0
596	20241210	111000	52296500	18000	18000	18000	18000	0
597	20241210	110900	52296500	18000	18000	18000	18000	0
598	20241210	110800	52296500	18000	18000	18000	18000	0
599	20241210	110700	52296500	18000	18000	18000	18000	0
600	20241210	110600	52296500	18000	18000	18000	18000	0
601	20241210	110500	52296500	18000	18000	18000	18000	0
602	20241210	110400	52296500	18000	17500	18000	17500	795
603	20241210	110300	38012000	17500	17500	17500	17500	0
604	20241210	110200	38012000	17500	17000	17500	17000	1200
605	20241210	110100	17017000	17000	17000	17000	17000	1000
606	20241210	110000	17000	17000	17000	17000	17000	0
607	20241210	105900	17000	17000	17000	17000	17000	0
608	20241210	105800	17000	17000	17000	17000	17000	0
609	20241210	105700	17000	17000	17000	17000	17000	0
610	20241210	105600	17000	17000	17000	17000	17000	0
611	20241210	105500	17000	17000	17000	17000	17000	0
612	20241210	105400	17000	17000	17000	17000	17000	0
613	20241210	105300	17000	17000	17000	17000	17000	0
614	20241210	105200	17000	17000	17000	17000	17000	0
615	20241210	105100	17000	17000	17000	17000	17000	0
616	20241210	105000	17000	17000	17000	17000	17000	0
617	20241210	104900	17000	17000	17000	17000	17000	0
618	20241210	104800	17000	17000	17000	17000	17000	0
619	20241210	104700	17000	17000	17000	17000	17000	0
620	20241210	104600	17000	17000	17000	17000	17000	0
621	20241210	104500	17000	17000	17000	17000	17000	0
622	20241210	104400	17000	17000	17000	17000	17000	0
623	20241210	104300	17000	17000	17000	17000	17000	0
624	20241210	104200	17000	17000	17000	17000	17000	0
625	20241210	104100	17000	17000	17000	17000	17000	0
626	20241210	104000	17000	17000	17000	17000	17000	0
627	20241210	103900	17000	17000	17000	17000	17000	0
628	20241210	103800	17000	17000	17000	17000	17000	0
629	20241210	103700	17000	17000	17000	17000	17000	0
630	20241210	103600	17000	17000	17000	17000	17000	0
631	20241210	103500	17000	17000	17000	17000	17000	0
632	20241210	103400	17000	17000	17000	17000	17000	0
633	20241210	103300	17000	17000	17000	17000	17000	0
634	20241210	103200	17000	17000	17000	17000	17000	0
635	20241210	103100	17000	17000	17000	17000	17000	0
636	20241210	103000	17000	17000	17000	17000	17000	0
637	20241210	102900	17000	17000	17000	17000	17000	0
638	20241210	102800	17000	17000	17000	17000	17000	0
639	20241210	102700	17000	17000	17000	17000	17000	0
640	20241210	102600	17000	17000	17000	17000	17000	0
641	20241210	102500	17000	17000	17000	17000	17000	0
642	20241210	102400	17000	17000	17000	17000	17000	0
643	20241210	102300	17000	17000	17000	17000	17000	0
644	20241210	102200	17000	17000	17000	17000	17000	0
645	20241210	102100	17000	17000	17000	17000	17000	0
646	20241210	102000	17000	17000	17000	17000	17000	0
647	20241210	101900	17000	17000	17000	17000	17000	0
648	20241210	101800	17000	17000	17000	17000	17000	0
649	20241210	101700	17000	17000	17000	17000	17000	0
650	20241210	101600	17000	17000	17000	17000	17000	0
651	20241210	101500	17000	17000	17000	17000	17000	0
652	20241210	101400	17000	17000	17000	17000	17000	0
653	20241210	101300	17000	17000	17000	17000	17000	0
654	20241210	101200	17000	17000	17000	17000	17000	0
655	20241210	101100	17000	17000	17000	17000	17000	0
656	20241210	101000	17000	17000	17000	17000	17000	0
657	20241210	100900	17000	17000	17000	17000	17000	0
658	20241210	100800	17000	17000	17000	17000	17000	0
659	20241210	100700	17000	17000	17000	17000	17000	0
660	20241210	100600	17000	17000	17000	17000	17000	0
661	20241210	100500	17000	17000	17000	17000	17000	0
662	20241210	100400	17000	17000	17000	17000	17000	0
663	20241210	100300	17000	17000	17000	17000	17000	0
664	20241210	100200	17000	17000	17000	17000	17000	0
665	20241210	100100	17000	17000	17000	17000	17000	0
666	20241210	100000	17000	17000	17000	17000	17000	0
667	20241210	095900	17000	17000	17000	17000	17000	0
668	20241210	095800	17000	17000	17000	17000	17000	0
669	20241210	095700	17000	17000	17000	17000	17000	0
670	20241210	095600	17000	17000	17000	17000	17000	0
671	20241210	095500	17000	17000	17000	17000	17000	0
672	20241210	095400	17000	17000	17000	17000	17000	0
673	20241210	095300	17000	17000	17000	17000	17000	0
674	20241210	095200	17000	17000	17000	17000	17000	0
675	20241210	095100	17000	17000	17000	17000	17000	0
676	20241210	095000	17000	17000	17000	17000	17000	1
677	20241210	094900	0	16500	16500	16500	16500	0
678	20241210	094800	0	16500	16500	16500	16500	0
679	20241210	094700	0	16500	16500	16500	16500	0
680	20241210	094600	0	16500	16500	16500	16500	0
681	20241210	094500	0	16500	16500	16500	16500	0
682	20241210	094400	0	16500	16500	16500	16500	0
683	20241210	094300	0	16500	16500	16500	16500	0
684	20241210	094200	0	16500	16500	16500	16500	0
685	20241210	094100	0	16500	16500	16500	16500	0
686	20241210	094000	0	16500	16500	16500	16500	0
687	20241210	093900	0	16500	16500	16500	16500	0
688	20241210	093800	0	16500	16500	16500	16500	0
689	20241210	093700	0	16500	16500	16500	16500	0
690	20241210	093600	0	16500	16500	16500	16500	0
691	20241210	093500	0	16500	16500	16500	16500	0
692	20241210	093400	0	16500	16500	16500	16500	0
693	20241210	093300	0	16500	16500	16500	16500	0
694	20241210	093200	0	16500	16500	16500	16500	0
695	20241210	093100	0	16500	16500	16500	16500	0
696	20241210	093000	0	16500	16500	16500	16500	0
697	20241210	092900	0	16500	16500	16500	16500	0
698	20241210	092800	0	16500	16500	16500	16500	0
699	20241210	092700	0	16500	16500	16500	16500	0
700	20241210	092600	0	16500	16500	16500	16500	0
701	20241210	092500	0	16500	16500	16500	16500	0
702	20241210	092400	0	16500	16500	16500	16500	0
703	20241210	092300	0	16500	16500	16500	16500	0
704	20241210	092200	0	16500	16500	16500	16500	0
705	20241210	092100	0	16500	16500	16500	16500	0
706	20241210	092000	0	16500	16500	16500	16500	0
707	20241210	091900	0	16500	16500	16500	16500	0
708	20241210	091800	0	16500	16500	16500	16500	0
709	20241210	091700	0	16500	16500	16500	16500	0
710	20241210	091600	0	16500	16500	16500	16500	0
711	20241210	091500	0	16500	16500	16500	16500	0
712	20241210	091400	0	16500	16500	16500	16500	0
713	20241210	091300	0	16500	16500	16500	16500	0
714	20241210	091200	0	16500	16500	16500	16500	0
715	20241210	091100	0	16500	16500	16500	16500	0
716	20241210	091000	0	16500	16500	16500	16500	0
717	20241210	090900	0	16500	16500	16500	16500	0
718	20241210	090800	0	16500	16500	16500	16500	0
719	20241210	090700	0	16500	16500	16500	16500	0
720	20241210	090600	0	16500	16500	16500	16500	0
721	20241210	090500	0	16500	16500	16500	16500	0
722	20241210	090400	0	16500	16500	16500	16500	0
723	20241210	090300	0	16500	16500	16500	16500	0
724	20241210	090200	0	16500	16500	16500	16500	0
725	20241210	090100	0	16500	16500	16500	16500	0
726	20241210	090000	0	16500	16500	16500	16500	0