KissMeData/322970/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	211900	10000	2500	2500	2500	2500	3
3	20241204	211800	10000	2500	2500	2500	2500	0
4	20241204	211700	10000	2500	2500	2500	2500	0
5	20241204	211600	10000	2500	2500	2500	2500	0
6	20241204	211500	10000	2500	2500	2500	2500	0
7	20241204	211400	10000	2500	2500	2500	2500	0
8	20241204	211300	10000	2500	2500	2500	2500	0
9	20241204	211200	10000	2500	2500	2500	2500	0
10	20241204	211100	10000	2500	2500	2500	2500	0
11	20241204	211000	10000	2500	2500	2500	2500	0
12	20241204	210900	10000	2500	2500	2500	2500	0
13	20241204	210800	10000	2500	2500	2500	2500	0
14	20241204	210700	10000	2500	2500	2500	2500	0
15	20241204	210600	10000	2500	2500	2500	2500	0
16	20241204	210500	10000	2500	2500	2500	2500	0
17	20241204	210400	10000	2500	2500	2500	2500	0
18	20241204	210300	10000	2500	2500	2500	2500	0
19	20241204	210200	10000	2500	2500	2500	2500	0
20	20241204	210100	10000	2500	2500	2500	2500	0
21	20241204	210000	10000	2500	2500	2500	2500	0
22	20241204	205900	10000	2500	2500	2500	2500	0
23	20241204	205800	10000	2500	2500	2500	2500	0
24	20241204	205700	10000	2500	2500	2500	2500	0
25	20241204	205600	10000	2500	2500	2500	2500	0
26	20241204	205500	10000	2500	2500	2500	2500	0
27	20241204	205400	10000	2500	2500	2500	2500	0
28	20241204	205300	10000	2500	2500	2500	2500	0
29	20241204	205200	10000	2500	2500	2500	2500	0
30	20241204	205100	10000	2500	2500	2500	2500	0
31	20241204	205000	10000	2500	2500	2500	2500	0
32	20241204	204900	10000	2500	2500	2500	2500	3
33	20241204	204800	10000	2500	2500	2500	2500	0
34	20241204	204700	10000	2500	2500	2500	2500	0
35	20241204	204600	10000	2500	2500	2500	2500	0
36	20241204	204500	10000	2500	2500	2500	2500	0
37	20241204	204400	10000	2500	2500	2500	2500	0
38	20241204	204300	10000	2500	2500	2500	2500	0
39	20241204	204200	10000	2500	2500	2500	2500	0
40	20241204	204100	10000	2500	2500	2500	2500	0
41	20241204	204000	10000	2500	2500	2500	2500	0
42	20241204	203900	10000	2500	2500	2500	2500	0
43	20241204	203800	10000	2500	2500	2500	2500	0
44	20241204	203700	10000	2500	2500	2500	2500	0
45	20241204	203600	10000	2500	2500	2500	2500	0
46	20241204	203500	10000	2500	2500	2500	2500	0
47	20241204	203400	10000	2500	2500	2500	2500	0
48	20241204	203300	10000	2500	2500	2500	2500	0
49	20241204	203200	10000	2500	2500	2500	2500	0
50	20241204	203100	10000	2500	2500	2500	2500	0
51	20241204	203000	10000	2500	2500	2500	2500	0
52	20241204	202900	10000	2500	2500	2500	2500	0
53	20241204	202800	10000	2500	2500	2500	2500	0
54	20241204	202700	10000	2500	2500	2500	2500	0
55	20241204	202600	10000	2500	2500	2500	2500	0
56	20241204	202500	10000	2500	2500	2500	2500	0
57	20241204	202400	10000	2500	2500	2500	2500	0
58	20241204	202300	10000	2500	2500	2500	2500	0
59	20241204	202200	10000	2500	2500	2500	2500	0
60	20241204	202100	10000	2500	2500	2500	2500	0
61	20241204	202000	10000	2500	2500	2500	2500	0
62	20241204	201900	10000	2500	2500	2500	2500	3
63	20241204	201800	10000	2500	2500	2500	2500	0
64	20241204	201700	10000	2500	2500	2500	2500	0
65	20241204	201600	10000	2500	2500	2500	2500	0
66	20241204	201500	10000	2500	2500	2500	2500	0
67	20241204	201400	10000	2500	2500	2500	2500	0
68	20241204	201300	10000	2500	2500	2500	2500	0
69	20241204	201200	10000	2500	2500	2500	2500	0
70	20241204	201100	10000	2500	2500	2500	2500	0
71	20241204	201000	10000	2500	2500	2500	2500	0
72	20241204	200900	10000	2500	2500	2500	2500	0
73	20241204	200800	10000	2500	2500	2500	2500	0
74	20241204	200700	10000	2500	2500	2500	2500	0
75	20241204	200600	10000	2500	2500	2500	2500	0
76	20241204	200500	10000	2500	2500	2500	2500	0
77	20241204	200400	10000	2500	2500	2500	2500	0
78	20241204	200300	10000	2500	2500	2500	2500	0
79	20241204	200200	10000	2500	2500	2500	2500	0
80	20241204	200100	10000	2500	2500	2500	2500	0
81	20241204	200000	10000	2500	2500	2500	2500	0
82	20241204	195900	10000	2500	2500	2500	2500	0
83	20241204	195800	10000	2500	2500	2500	2500	0
84	20241204	195700	10000	2500	2500	2500	2500	0
85	20241204	195600	10000	2500	2500	2500	2500	0
86	20241204	195500	10000	2500	2500	2500	2500	0
87	20241204	195400	10000	2500	2500	2500	2500	0
88	20241204	195300	10000	2500	2500	2500	2500	0
89	20241204	195200	10000	2500	2500	2500	2500	0
90	20241204	195100	10000	2500	2500	2500	2500	0
91	20241204	195000	10000	2500	2500	2500	2500	0
92	20241204	194900	10000	2500	2500	2500	2500	3
93	20241204	194800	10000	2500	2500	2500	2500	0
94	20241204	194700	10000	2500	2500	2500	2500	0
95	20241204	194600	10000	2500	2500	2500	2500	0
96	20241204	194500	10000	2500	2500	2500	2500	0
97	20241204	194400	10000	2500	2500	2500	2500	0
98	20241204	194300	10000	2500	2500	2500	2500	0
99	20241204	194200	10000	2500	2500	2500	2500	0
100	20241204	194100	10000	2500	2500	2500	2500	0
101	20241204	194000	10000	2500	2500	2500	2500	0
102	20241204	193900	10000	2500	2500	2500	2500	0
103	20241204	193800	10000	2500	2500	2500	2500	0
104	20241204	193700	10000	2500	2500	2500	2500	0
105	20241204	193600	10000	2500	2500	2500	2500	0
106	20241204	193500	10000	2500	2500	2500	2500	0
107	20241204	193400	10000	2500	2500	2500	2500	0
108	20241204	193300	10000	2500	2500	2500	2500	0
109	20241204	193200	10000	2500	2500	2500	2500	0
110	20241204	193100	10000	2500	2500	2500	2500	0
111	20241204	193000	10000	2500	2500	2500	2500	0
112	20241204	192900	10000	2500	2500	2500	2500	0
113	20241204	192800	10000	2500	2500	2500	2500	0
114	20241204	192700	10000	2500	2500	2500	2500	0
115	20241204	192600	10000	2500	2500	2500	2500	0
116	20241204	192500	10000	2500	2500	2500	2500	0
117	20241204	192400	10000	2500	2500	2500	2500	0
118	20241204	192300	10000	2500	2500	2500	2500	0
119	20241204	192200	10000	2500	2500	2500	2500	0
120	20241204	192100	10000	2500	2500	2500	2500	0
121	20241204	192000	10000	2500	2500	2500	2500	0
122	20241204	191900	10000	2500	2500	2500	2500	3
123	20241204	191800	10000	2500	2500	2500	2500	0
124	20241204	191700	10000	2500	2500	2500	2500	0
125	20241204	191600	10000	2500	2500	2500	2500	0
126	20241204	191500	10000	2500	2500	2500	2500	0
127	20241204	191400	10000	2500	2500	2500	2500	0
128	20241204	191300	10000	2500	2500	2500	2500	0
129	20241204	191200	10000	2500	2500	2500	2500	0
130	20241204	191100	10000	2500	2500	2500	2500	0
131	20241204	191000	10000	2500	2500	2500	2500	0
132	20241204	190900	10000	2500	2500	2500	2500	0
133	20241204	190800	10000	2500	2500	2500	2500	0
134	20241204	190700	10000	2500	2500	2500	2500	0
135	20241204	190600	10000	2500	2500	2500	2500	0
136	20241204	190500	10000	2500	2500	2500	2500	0
137	20241204	190400	10000	2500	2500	2500	2500	0
138	20241204	190300	10000	2500	2500	2500	2500	0
139	20241204	190200	10000	2500	2500	2500	2500	0
140	20241204	190100	10000	2500	2500	2500	2500	0
141	20241204	190000	10000	2500	2500	2500	2500	0
142	20241204	185900	10000	2500	2500	2500	2500	0
143	20241204	185800	10000	2500	2500	2500	2500	0
144	20241204	185700	10000	2500	2500	2500	2500	0
145	20241204	185600	10000	2500	2500	2500	2500	0
146	20241204	185500	10000	2500	2500	2500	2500	0
147	20241204	185400	10000	2500	2500	2500	2500	0
148	20241204	185300	10000	2500	2500	2500	2500	0
149	20241204	185200	10000	2500	2500	2500	2500	0
150	20241204	185100	10000	2500	2500	2500	2500	0
151	20241204	185000	10000	2500	2500	2500	2500	0
152	20241204	184900	10000	2500	2500	2500	2500	3
153	20241204	184800	10000	2500	2500	2500	2500	0
154	20241204	184700	10000	2500	2500	2500	2500	0
155	20241204	184600	10000	2500	2500	2500	2500	0
156	20241204	184500	10000	2500	2500	2500	2500	0
157	20241204	184400	10000	2500	2500	2500	2500	0
158	20241204	184300	10000	2500	2500	2500	2500	0
159	20241204	184200	10000	2500	2500	2500	2500	0
160	20241204	184100	10000	2500	2500	2500	2500	0
161	20241204	184000	10000	2500	2500	2500	2500	0
162	20241204	183900	10000	2500	2500	2500	2500	0
163	20241204	183800	10000	2500	2500	2500	2500	0
164	20241204	183700	10000	2500	2500	2500	2500	0
165	20241204	183600	10000	2500	2500	2500	2500	0
166	20241204	183500	10000	2500	2500	2500	2500	0
167	20241204	183400	10000	2500	2500	2500	2500	0
168	20241204	183300	10000	2500	2500	2500	2500	0
169	20241204	183200	10000	2500	2500	2500	2500	0
170	20241204	183100	10000	2500	2500	2500	2500	0
171	20241204	183000	10000	2500	2500	2500	2500	0
172	20241204	182900	10000	2500	2500	2500	2500	0
173	20241204	182800	10000	2500	2500	2500	2500	0
174	20241204	182700	10000	2500	2500	2500	2500	0
175	20241204	182600	10000	2500	2500	2500	2500	0
176	20241204	182500	10000	2500	2500	2500	2500	0
177	20241204	182400	10000	2500	2500	2500	2500	0
178	20241204	182300	10000	2500	2500	2500	2500	0
179	20241204	182200	10000	2500	2500	2500	2500	0
180	20241204	182100	10000	2500	2500	2500	2500	0
181	20241204	182000	10000	2500	2500	2500	2500	0
182	20241204	181900	10000	2500	2500	2500	2500	3
183	20241204	181800	10000	2500	2500	2500	2500	0
184	20241204	181700	10000	2500	2500	2500	2500	0
185	20241204	181600	10000	2500	2500	2500	2500	0
186	20241204	181500	10000	2500	2500	2500	2500	0
187	20241204	181400	10000	2500	2500	2500	2500	0
188	20241204	181300	10000	2500	2500	2500	2500	0
189	20241204	181200	10000	2500	2500	2500	2500	0
190	20241204	181100	10000	2500	2500	2500	2500	0
191	20241204	181000	10000	2500	2500	2500	2500	0
192	20241204	180900	10000	2500	2500	2500	2500	0
193	20241204	180800	10000	2500	2500	2500	2500	0
194	20241204	180700	10000	2500	2500	2500	2500	0
195	20241204	180600	10000	2500	2500	2500	2500	0
196	20241204	180500	10000	2500	2500	2500	2500	0
197	20241204	180400	10000	2500	2500	2500	2500	0
198	20241204	180300	10000	2500	2500	2500	2500	0
199	20241204	180200	10000	2500	2500	2500	2500	0
200	20241204	180100	10000	2500	2500	2500	2500	0
201	20241204	180000	10000	2500	2500	2500	2500	0
202	20241204	175900	10000	2500	2500	2500	2500	0
203	20241204	175800	10000	2500	2500	2500	2500	0
204	20241204	175700	10000	2500	2500	2500	2500	0
205	20241204	175600	10000	2500	2500	2500	2500	0
206	20241204	175500	10000	2500	2500	2500	2500	0
207	20241204	175400	10000	2500	2500	2500	2500	0
208	20241204	175300	10000	2500	2500	2500	2500	0
209	20241204	175200	10000	2500	2500	2500	2500	0
210	20241204	175100	10000	2500	2500	2500	2500	0
211	20241204	175000	10000	2500	2500	2500	2500	0
212	20241204	174900	10000	2500	2500	2500	2500	3
213	20241204	174800	10000	2500	2500	2500	2500	0
214	20241204	174700	10000	2500	2500	2500	2500	0
215	20241204	174600	10000	2500	2500	2500	2500	0
216	20241204	174500	10000	2500	2500	2500	2500	0
217	20241204	174400	10000	2500	2500	2500	2500	0
218	20241204	174300	10000	2500	2500	2500	2500	0
219	20241204	174200	10000	2500	2500	2500	2500	0
220	20241204	174100	10000	2500	2500	2500	2500	0
221	20241204	174000	10000	2500	2500	2500	2500	0
222	20241204	173900	10000	2500	2500	2500	2500	0
223	20241204	173800	10000	2500	2500	2500	2500	0
224	20241204	173700	10000	2500	2500	2500	2500	0
225	20241204	173600	10000	2500	2500	2500	2500	0
226	20241204	173500	10000	2500	2500	2500	2500	0
227	20241204	173400	10000	2500	2500	2500	2500	0
228	20241204	173300	10000	2500	2500	2500	2500	0
229	20241204	173200	10000	2500	2500	2500	2500	0
230	20241204	173100	10000	2500	2500	2500	2500	0
231	20241204	173000	10000	2500	2500	2500	2500	0
232	20241204	172900	10000	2500	2500	2500	2500	0
233	20241204	172800	10000	2500	2500	2500	2500	0
234	20241204	172700	10000	2500	2500	2500	2500	0
235	20241204	172600	10000	2500	2500	2500	2500	0
236	20241204	172500	10000	2500	2500	2500	2500	0
237	20241204	172400	10000	2500	2500	2500	2500	0
238	20241204	172300	10000	2500	2500	2500	2500	0
239	20241204	172200	10000	2500	2500	2500	2500	0
240	20241204	172100	10000	2500	2500	2500	2500	0
241	20241204	172000	10000	2500	2500	2500	2500	0
242	20241204	171900	10000	2500	2500	2500	2500	3
243	20241204	171800	10000	2500	2500	2500	2500	0
244	20241204	171700	10000	2500	2500	2500	2500	0
245	20241204	171600	10000	2500	2500	2500	2500	0
246	20241204	171500	10000	2500	2500	2500	2500	0
247	20241204	171400	10000	2500	2500	2500	2500	0
248	20241204	171300	10000	2500	2500	2500	2500	0
249	20241204	171200	10000	2500	2500	2500	2500	0
250	20241204	171100	10000	2500	2500	2500	2500	0
251	20241204	171000	10000	2500	2500	2500	2500	0
252	20241204	170900	10000	2500	2500	2500	2500	0
253	20241204	170800	10000	2500	2500	2500	2500	0
254	20241204	170700	10000	2500	2500	2500	2500	0
255	20241204	170600	10000	2500	2500	2500	2500	0
256	20241204	170500	10000	2500	2500	2500	2500	0
257	20241204	170400	10000	2500	2500	2500	2500	0
258	20241204	170300	10000	2500	2500	2500	2500	0
259	20241204	170200	10000	2500	2500	2500	2500	0
260	20241204	170100	10000	2500	2500	2500	2500	0
261	20241204	170000	10000	2500	2500	2500	2500	0
262	20241204	165900	10000	2500	2500	2500	2500	0
263	20241204	165800	10000	2500	2500	2500	2500	0
264	20241204	165700	10000	2500	2500	2500	2500	0
265	20241204	165600	10000	2500	2500	2500	2500	0
266	20241204	165500	10000	2500	2500	2500	2500	0
267	20241204	165400	10000	2500	2500	2500	2500	0
268	20241204	165300	10000	2500	2500	2500	2500	0
269	20241204	165200	10000	2500	2500	2500	2500	0
270	20241204	165100	10000	2500	2500	2500	2500	0
271	20241204	165000	10000	2500	2500	2500	2500	0
272	20241204	164900	10000	2500	2500	2500	2500	3
273	20241204	164800	10000	2500	2500	2500	2500	0
274	20241204	164700	10000	2500	2500	2500	2500	0
275	20241204	164600	10000	2500	2500	2500	2500	0
276	20241204	164500	10000	2500	2500	2500	2500	0
277	20241204	164400	10000	2500	2500	2500	2500	0
278	20241204	164300	10000	2500	2500	2500	2500	0
279	20241204	164200	10000	2500	2500	2500	2500	0
280	20241204	164100	10000	2500	2500	2500	2500	0
281	20241204	164000	10000	2500	2500	2500	2500	0
282	20241204	163900	10000	2500	2500	2500	2500	0
283	20241204	163800	10000	2500	2500	2500	2500	0
284	20241204	163700	10000	2500	2500	2500	2500	0
285	20241204	163600	10000	2500	2500	2500	2500	0
286	20241204	163500	10000	2500	2500	2500	2500	0
287	20241204	163400	10000	2500	2500	2500	2500	0
288	20241204	163300	10000	2500	2500	2500	2500	0
289	20241204	163200	10000	2500	2500	2500	2500	0
290	20241204	163100	10000	2500	2500	2500	2500	0
291	20241204	163000	10000	2500	2500	2500	2500	0
292	20241204	162900	10000	2500	2500	2500	2500	0
293	20241204	162800	10000	2500	2500	2500	2500	0
294	20241204	162700	10000	2500	2500	2500	2500	0
295	20241204	162600	10000	2500	2500	2500	2500	0
296	20241204	162500	10000	2500	2500	2500	2500	0
297	20241204	162400	10000	2500	2500	2500	2500	0
298	20241204	162300	10000	2500	2500	2500	2500	0
299	20241204	162200	10000	2500	2500	2500	2500	0
300	20241204	162100	10000	2500	2500	2500	2500	0
301	20241204	162000	10000	2500	2500	2500	2500	0
302	20241204	161900	10000	2500	2500	2500	2500	3
303	20241204	161800	10000	2500	2500	2500	2500	0
304	20241204	161700	10000	2500	2500	2500	2500	0
305	20241204	161600	10000	2500	2500	2500	2500	0
306	20241204	161500	10000	2500	2500	2500	2500	0
307	20241204	161400	10000	2500	2500	2500	2500	0
308	20241204	161300	10000	2500	2500	2500	2500	0
309	20241204	161200	10000	2500	2500	2500	2500	0
310	20241204	161100	10000	2500	2500	2500	2500	0
311	20241204	161000	10000	2500	2500	2500	2500	0
312	20241204	160900	10000	2500	2500	2500	2500	0
313	20241204	160800	10000	2500	2500	2500	2500	0
314	20241204	160700	10000	2500	2500	2500	2500	0
315	20241204	160600	10000	2500	2500	2500	2500	0
316	20241204	160500	10000	2500	2500	2500	2500	0
317	20241204	160400	10000	2500	2500	2500	2500	0
318	20241204	160300	10000	2500	2500	2500	2500	0
319	20241204	160200	10000	2500	2500	2500	2500	0
320	20241204	160100	10000	2500	2500	2500	2500	0
321	20241204	160000	10000	2500	2500	2500	2500	0
322	20241204	155900	10000	2500	2500	2500	2500	0
323	20241204	155800	10000	2500	2500	2500	2500	0
324	20241204	155700	10000	2500	2500	2500	2500	0
325	20241204	155600	10000	2500	2500	2500	2500	0
326	20241204	155500	10000	2500	2500	2500	2500	0
327	20241204	155400	10000	2500	2500	2500	2500	0
328	20241204	155300	10000	2500	2500	2500	2500	0
329	20241204	155200	10000	2500	2500	2500	2500	0
330	20241204	155100	10000	2500	2500	2500	2500	0
331	20241204	155000	10000	2500	2500	2500	2500	0
332	20241204	154900	10000	2500	2500	2500	2500	3
333	20241204	154800	10000	2500	2500	2500	2500	0
334	20241204	154700	10000	2500	2500	2500	2500	0
335	20241204	154600	10000	2500	2500	2500	2500	0
336	20241204	154500	10000	2500	2500	2500	2500	0
337	20241204	154400	10000	2500	2500	2500	2500	0
338	20241204	154300	10000	2500	2500	2500	2500	0
339	20241204	154200	10000	2500	2500	2500	2500	0
340	20241204	154100	10000	2500	2500	2500	2500	0
341	20241204	154000	10000	2500	2500	2500	2500	0
342	20241204	153900	10000	2500	2500	2500	2500	0
343	20241204	153800	10000	2500	2500	2500	2500	0
344	20241204	153700	10000	2500	2500	2500	2500	0
345	20241204	153600	10000	2500	2500	2500	2500	0
346	20241204	153500	10000	2500	2500	2500	2500	0
347	20241204	153400	10000	2500	2500	2500	2500	0
348	20241204	153300	10000	2500	2500	2500	2500	0
349	20241204	153200	10000	2500	2500	2500	2500	0
350	20241204	153100	10000	2500	2500	2500	2500	0
351	20241204	153000	10000	2500	2500	2500	2500	0
352	20241204	152900	10000	2500	2500	2500	2500	0
353	20241204	152800	10000	2500	2500	2500	2500	0
354	20241204	152700	10000	2500	2500	2500	2500	0
355	20241204	152600	10000	2500	2500	2500	2500	0
356	20241204	152500	10000	2500	2500	2500	2500	0
357	20241204	152400	10000	2500	2500	2500	2500	0
358	20241204	152300	10000	2500	2500	2500	2500	0
359	20241204	152200	10000	2500	2500	2500	2500	0
360	20241204	152100	10000	2500	2500	2500	2500	0
361	20241204	152000	10000	2500	2500	2500	2500	0
362	20241204	151900	10000	2500	2500	2500	2500	0
363	20241204	151800	10000	2500	2500	2500	2500	0
364	20241204	151700	10000	2500	2500	2500	2500	0
365	20241204	151600	10000	2500	2500	2500	2500	0
366	20241204	151500	10000	2500	2500	2500	2500	0
367	20241204	151400	10000	2500	2500	2500	2500	0
368	20241204	151300	10000	2500	2500	2500	2500	0
369	20241204	151200	10000	2500	2500	2500	2500	0
370	20241204	151100	10000	2500	2500	2500	2500	0
371	20241204	151000	10000	2500	2500	2500	2500	0
372	20241204	150900	10000	2500	2500	2500	2500	0
373	20241204	150800	10000	2500	2500	2500	2500	0
374	20241204	150700	10000	2500	2500	2500	2500	0
375	20241204	150600	10000	2500	2500	2500	2500	0
376	20241204	150500	10000	2500	2500	2500	2500	0
377	20241204	150400	10000	2500	2500	2500	2500	0
378	20241204	150300	10000	2500	2500	2500	2500	0
379	20241204	150200	10000	2500	2500	2500	2500	0
380	20241204	150100	10000	2500	2500	2500	2500	0
381	20241204	150000	10000	2500	2500	2500	2500	0
382	20241204	145900	10000	2500	2500	2500	2500	0
383	20241204	145800	10000	2500	2500	2500	2500	0
384	20241204	145700	10000	2500	2500	2500	2500	0
385	20241204	145600	10000	2500	2500	2500	2500	0
386	20241204	145500	10000	2500	2500	2500	2500	0
387	20241204	145400	10000	2500	2500	2500	2500	0
388	20241204	145300	10000	2500	2500	2500	2500	0
389	20241204	145200	10000	2500	2500	2500	2500	0
390	20241204	145100	10000	2500	2500	2500	2500	0
391	20241204	145000	10000	2500	2500	2500	2500	0
392	20241204	144900	10000	2500	2500	2500	2500	0
393	20241204	144800	10000	2500	2500	2500	2500	0
394	20241204	144700	10000	2500	2500	2500	2500	0
395	20241204	144600	10000	2500	2500	2500	2500	0
396	20241204	144500	10000	2500	2500	2500	2500	0
397	20241204	144400	10000	2500	2500	2500	2500	0
398	20241204	144300	10000	2500	2500	2500	2500	0
399	20241204	144200	10000	2500	2500	2500	2500	0
400	20241204	144100	10000	2500	2500	2500	2500	0
401	20241204	144000	10000	2500	2500	2500	2500	0
402	20241204	143900	10000	2500	2500	2500	2500	0
403	20241204	143800	10000	2500	2500	2500	2500	0
404	20241204	143700	10000	2500	2500	2500	2500	0
405	20241204	143600	10000	2500	2500	2500	2500	0
406	20241204	143500	10000	2500	2500	2500	2500	0
407	20241204	143400	10000	2500	2500	2500	2500	0
408	20241204	143300	10000	2500	2500	2500	2500	0
409	20241204	143200	10000	2500	2500	2500	2500	0
410	20241204	143100	10000	2500	2500	2500	2500	0
411	20241204	143000	10000	2500	2500	2500	2500	0
412	20241204	142900	10000	2500	2500	2500	2500	0
413	20241204	142800	10000	2500	2500	2500	2500	0
414	20241204	142700	10000	2500	2500	2500	2500	0
415	20241204	142600	10000	2500	2500	2500	2500	0
416	20241204	142500	10000	2500	2500	2500	2500	0
417	20241204	142400	10000	2500	2500	2500	2500	0
418	20241204	142300	10000	2500	2500	2500	2500	0
419	20241204	142200	10000	2500	2500	2500	2500	0
420	20241204	142100	10000	2500	2500	2500	2500	0
421	20241204	142000	10000	2500	2500	2500	2500	0
422	20241204	141900	10000	2500	2500	2500	2500	0
423	20241204	141800	10000	2500	2500	2500	2500	0
424	20241204	141700	10000	2500	2500	2500	2500	0
425	20241204	141600	10000	2500	2500	2500	2500	0
426	20241204	141500	10000	2500	2500	2500	2500	0
427	20241204	141400	10000	2500	2500	2500	2500	0
428	20241204	141300	10000	2500	2500	2500	2500	0
429	20241204	141200	10000	2500	2500	2500	2500	0
430	20241204	141100	10000	2500	2500	2500	2500	0
431	20241204	141000	10000	2500	2500	2500	2500	0
432	20241204	140900	10000	2500	2500	2500	2500	0
433	20241204	140800	10000	2500	2500	2500	2500	0
434	20241204	140700	10000	2500	2500	2500	2500	0
435	20241204	140600	10000	2500	2500	2500	2500	0
436	20241204	140500	10000	2500	2500	2500	2500	0
437	20241204	140400	10000	2500	2500	2500	2500	0
438	20241204	140300	10000	2500	2500	2500	2500	0
439	20241204	140200	10000	2500	2500	2500	2500	0
440	20241204	140100	10000	2500	2500	2500	2500	0
441	20241204	140000	10000	2500	2500	2500	2500	0
442	20241204	135900	10000	2500	2500	2500	2500	0
443	20241204	135800	10000	2500	2500	2500	2500	0
444	20241204	135700	10000	2500	2500	2500	2500	0
445	20241204	135600	10000	2500	2500	2500	2500	0
446	20241204	135500	10000	2500	2500	2500	2500	0
447	20241204	135400	10000	2500	2500	2500	2500	0
448	20241204	135300	10000	2500	2500	2500	2500	0
449	20241204	135200	10000	2500	2500	2500	2500	0
450	20241204	135100	10000	2500	2500	2500	2500	0
451	20241204	135000	10000	2500	2500	2500	2500	0
452	20241204	134900	10000	2500	2500	2500	2500	0
453	20241204	134800	10000	2500	2500	2500	2500	0
454	20241204	134700	10000	2500	2500	2500	2500	0
455	20241204	134600	10000	2500	2500	2500	2500	0
456	20241204	134500	10000	2500	2500	2500	2500	0
457	20241204	134400	10000	2500	2500	2500	2500	0
458	20241204	134300	10000	2500	2500	2500	2500	0
459	20241204	134200	10000	2500	2500	2500	2500	0
460	20241204	134100	10000	2500	2500	2500	2500	0
461	20241204	134000	10000	2500	2500	2500	2500	0
462	20241204	133900	10000	2500	2500	2500	2500	0
463	20241204	133800	10000	2500	2500	2500	2500	0
464	20241204	133700	10000	2500	2500	2500	2500	0
465	20241204	133600	10000	2500	2500	2500	2500	0
466	20241204	133500	10000	2500	2500	2500	2500	0
467	20241204	133400	10000	2500	2500	2500	2500	0
468	20241204	133300	10000	2500	2500	2500	2500	0
469	20241204	133200	10000	2500	2500	2500	2500	0
470	20241204	133100	10000	2500	2500	2500	2500	0
471	20241204	133000	10000	2500	2500	2500	2500	0
472	20241204	132900	10000	2500	2500	2500	2500	0
473	20241204	132800	10000	2500	2500	2500	2500	0
474	20241204	132700	10000	2500	2500	2500	2500	0
475	20241204	132600	10000	2500	2500	2500	2500	0
476	20241204	132500	10000	2500	2500	2500	2500	0
477	20241204	132400	10000	2500	2500	2500	2500	0
478	20241204	132300	10000	2500	2500	2500	2500	0
479	20241204	132200	10000	2500	2500	2500	2500	0
480	20241204	132100	10000	2500	2500	2500	2500	0
481	20241204	132000	10000	2500	2500	2500	2500	0
482	20241204	131900	10000	2500	2500	2500	2500	0
483	20241204	131800	10000	2500	2500	2500	2500	0
484	20241204	131700	10000	2500	2500	2500	2500	0
485	20241204	131600	10000	2500	2500	2500	2500	0
486	20241204	131500	10000	2500	2500	2500	2500	0
487	20241204	131400	10000	2500	2500	2500	2500	0
488	20241204	131300	10000	2500	2500	2500	2500	0
489	20241204	131200	10000	2500	2500	2500	2500	0
490	20241204	131100	10000	2500	2500	2500	2500	0
491	20241204	131000	10000	2500	2500	2500	2500	0
492	20241204	130900	10000	2500	2500	2500	2500	0
493	20241204	130800	10000	2500	2500	2500	2500	0
494	20241204	130700	10000	2500	2500	2500	2500	0
495	20241204	130600	10000	2500	2500	2500	2500	0
496	20241204	130500	10000	2500	2500	2500	2500	0
497	20241204	130400	10000	2500	2500	2500	2500	0
498	20241204	130300	10000	2500	2500	2500	2500	0
499	20241204	130200	10000	2500	2500	2500	2500	0
500	20241204	130100	10000	2500	2500	2500	2500	0
501	20241204	130000	10000	2500	2500	2500	2500	0
502	20241204	125900	10000	2500	2500	2500	2500	0
503	20241204	125800	10000	2500	2500	2500	2500	0
504	20241204	125700	10000	2500	2500	2500	2500	0
505	20241204	125600	10000	2500	2500	2500	2500	0
506	20241204	125500	10000	2500	2500	2500	2500	0
507	20241204	125400	10000	2500	2500	2500	2500	0
508	20241204	125300	10000	2500	2500	2500	2500	0
509	20241204	125200	10000	2500	2500	2500	2500	0
510	20241204	125100	10000	2500	2500	2500	2500	0
511	20241204	125000	10000	2500	2500	2500	2500	0
512	20241204	124900	10000	2500	2500	2500	2500	0
513	20241204	124800	10000	2500	2500	2500	2500	0
514	20241204	124700	10000	2500	2500	2500	2500	0
515	20241204	124600	10000	2500	2500	2500	2500	0
516	20241204	124500	10000	2500	2500	2500	2500	0
517	20241204	124400	10000	2500	2500	2500	2500	0
518	20241204	124300	10000	2500	2500	2500	2500	0
519	20241204	124200	10000	2500	2500	2500	2500	0
520	20241204	124100	10000	2500	2500	2500	2500	0
521	20241204	124000	10000	2500	2500	2500	2500	0
522	20241204	123900	10000	2500	2500	2500	2500	0
523	20241204	123800	10000	2500	2500	2500	2500	0
524	20241204	123700	10000	2500	2500	2500	2500	0
525	20241204	123600	10000	2500	2500	2500	2500	0
526	20241204	123500	10000	2500	2500	2500	2500	0
527	20241204	123400	10000	2500	2500	2500	2500	0
528	20241204	123300	10000	2500	2500	2500	2500	0
529	20241204	123200	10000	2500	2500	2500	2500	0
530	20241204	123100	10000	2500	2500	2500	2500	0
531	20241204	123000	10000	2500	2500	2500	2500	0
532	20241204	122900	10000	2500	2500	2500	2500	0
533	20241204	122800	10000	2500	2500	2500	2500	0
534	20241204	122700	10000	2500	2500	2500	2500	0
535	20241204	122600	10000	2500	2500	2500	2500	0
536	20241204	122500	10000	2500	2500	2500	2500	0
537	20241204	122400	10000	2500	2500	2500	2500	0
538	20241204	122300	10000	2500	2500	2500	2500	0
539	20241204	122200	10000	2500	2500	2500	2500	0
540	20241204	122100	10000	2500	2500	2500	2500	0
541	20241204	122000	10000	2500	2500	2500	2500	0
542	20241204	121900	10000	2500	2500	2500	2500	0
543	20241204	121800	10000	2500	2500	2500	2500	0
544	20241204	121700	10000	2500	2500	2500	2500	0
545	20241204	121600	10000	2500	2500	2500	2500	0
546	20241204	121500	10000	2500	2500	2500	2500	0
547	20241204	121400	10000	2500	2500	2500	2500	0
548	20241204	121300	10000	2500	2500	2500	2500	0
549	20241204	121200	10000	2500	2500	2500	2500	0
550	20241204	121100	10000	2500	2500	2500	2500	0
551	20241204	121000	10000	2500	2500	2500	2500	0
552	20241204	120900	10000	2500	2500	2500	2500	0
553	20241204	120800	10000	2500	2500	2500	2500	0
554	20241204	120700	10000	2500	2500	2500	2500	0
555	20241204	120600	10000	2500	2500	2500	2500	0
556	20241204	120500	10000	2500	2500	2500	2500	0
557	20241204	120400	10000	2500	2500	2500	2500	0
558	20241204	120300	10000	2500	2500	2500	2500	0
559	20241204	120200	10000	2500	2500	2500	2500	0
560	20241204	120100	10000	2500	2500	2500	2500	0
561	20241204	120000	10000	2500	2500	2500	2500	0
562	20241204	115900	10000	2500	2500	2500	2500	0
563	20241204	115800	10000	2500	2500	2500	2500	0
564	20241204	115700	10000	2500	2500	2500	2500	0
565	20241204	115600	10000	2500	2500	2500	2500	0
566	20241204	115500	10000	2500	2500	2500	2500	0
567	20241204	115400	10000	2500	2500	2500	2500	0
568	20241204	115300	10000	2500	2500	2500	2500	0
569	20241204	115200	10000	2500	2500	2500	2500	0
570	20241204	115100	10000	2500	2500	2500	2500	0
571	20241204	115000	10000	2500	2500	2500	2500	0
572	20241204	114900	10000	2500	2500	2500	2500	0
573	20241204	114800	10000	2500	2500	2500	2500	0
574	20241204	114700	10000	2500	2500	2500	2500	0
575	20241204	114600	10000	2500	2500	2500	2500	0
576	20241204	114500	10000	2500	2500	2500	2500	0
577	20241204	114400	10000	2500	2500	2500	2500	0
578	20241204	114300	10000	2500	2500	2500	2500	0
579	20241204	114200	10000	2500	2500	2500	2500	0
580	20241204	114100	10000	2500	2500	2500	2500	0
581	20241204	114000	10000	2500	2500	2500	2500	0
582	20241204	113900	10000	2500	2500	2500	2500	0
583	20241204	113800	10000	2500	2500	2500	2500	0
584	20241204	113700	10000	2500	2500	2500	2500	0
585	20241204	113600	10000	2500	2500	2500	2500	0
586	20241204	113500	10000	2500	2500	2500	2500	0
587	20241204	113400	10000	2500	2500	2500	2500	0
588	20241204	113300	10000	2500	2500	2500	2500	0
589	20241204	113200	10000	2500	2500	2500	2500	0
590	20241204	113100	10000	2500	2500	2500	2500	0
591	20241204	113000	10000	2500	2500	2500	2500	0
592	20241204	112900	10000	2500	2500	2500	2500	0
593	20241204	112800	10000	2500	2500	2500	2500	0
594	20241204	112700	10000	2500	2500	2500	2500	0
595	20241204	112600	10000	2500	2500	2500	2500	0
596	20241204	112500	10000	2500	2500	2500	2500	0
597	20241204	112400	10000	2500	2500	2500	2500	0
598	20241204	112300	10000	2500	2500	2500	2500	0
599	20241204	112200	10000	2500	2500	2500	2500	0
600	20241204	112100	10000	2500	2500	2500	2500	0
601	20241204	112000	10000	2500	2500	2500	2500	0
602	20241204	111900	10000	2500	2500	2500	2500	0
603	20241204	111800	10000	2500	2500	2500	2500	0
604	20241204	111700	10000	2500	2500	2500	2500	0
605	20241204	111600	10000	2500	2500	2500	2500	0
606	20241204	111500	10000	2500	2500	2500	2500	0
607	20241204	111400	10000	2500	2500	2500	2500	0
608	20241204	111300	10000	2500	2500	2500	2500	0
609	20241204	111200	10000	2500	2500	2500	2500	0
610	20241204	111100	10000	2500	2500	2500	2500	0
611	20241204	111000	10000	2500	2500	2500	2500	0
612	20241204	110900	10000	2500	2500	2500	2500	0
613	20241204	110800	10000	2500	2500	2500	2500	0
614	20241204	110700	10000	2500	2500	2500	2500	0
615	20241204	110600	10000	2500	2500	2500	2500	0
616	20241204	110500	10000	2500	2500	2500	2500	0
617	20241204	110400	10000	2500	2500	2500	2500	0
618	20241204	110300	10000	2500	2500	2500	2500	0
619	20241204	110200	10000	2500	2500	2500	2500	0
620	20241204	110100	10000	2500	2500	2500	2500	0
621	20241204	110000	10000	2500	2500	2500	2500	0
622	20241204	105900	10000	2500	2500	2500	2500	0
623	20241204	105800	10000	2500	2500	2500	2500	0
624	20241204	105700	10000	2500	2500	2500	2500	0
625	20241204	105600	10000	2500	2500	2500	2500	0
626	20241204	105500	10000	2500	2500	2500	2500	0
627	20241204	105400	10000	2500	2500	2500	2500	0
628	20241204	105300	10000	2500	2500	2500	2500	0
629	20241204	105200	10000	2500	2500	2500	2500	0
630	20241204	105100	10000	2500	2500	2500	2500	0
631	20241204	105000	10000	2500	2500	2500	2500	0
632	20241204	104900	10000	2500	2500	2500	2500	0
633	20241204	104800	10000	2500	2500	2500	2500	0
634	20241204	104700	10000	2500	2500	2500	2500	0
635	20241204	104600	10000	2500	2500	2500	2500	0
636	20241204	104500	10000	2500	2500	2500	2500	0
637	20241204	104400	10000	2500	2500	2500	2500	0
638	20241204	104300	10000	2500	2500	2500	2500	0
639	20241204	104200	10000	2500	2500	2500	2500	0
640	20241204	104100	10000	2500	2500	2500	2500	0
641	20241204	104000	10000	2500	2500	2500	2500	0
642	20241204	103900	10000	2500	2500	2500	2500	0
643	20241204	103800	10000	2500	2500	2500	2500	0
644	20241204	103700	10000	2500	2500	2500	2500	0
645	20241204	103600	10000	2500	2500	2500	2500	0
646	20241204	103500	10000	2500	2500	2500	2500	0
647	20241204	103400	10000	2500	2500	2500	2500	0
648	20241204	103300	10000	2500	2500	2500	2500	3
649	20241204	103200	2500	2500	2500	2500	2500	0
650	20241204	103100	2500	2500	2500	2500	2500	0
651	20241204	103000	2500	2500	2500	2500	2500	0
652	20241204	102900	2500	2500	2500	2500	2500	0
653	20241204	102800	2500	2500	2500	2500	2500	0
654	20241204	102700	2500	2500	2500	2500	2500	0
655	20241204	102600	2500	2500	2500	2500	2500	0
656	20241204	102500	2500	2500	2500	2500	2500	0
657	20241204	102400	2500	2500	2500	2500	2500	0
658	20241204	102300	2500	2500	2500	2500	2500	0
659	20241204	102200	2500	2500	2500	2500	2500	0
660	20241204	102100	2500	2500	2500	2500	2500	0
661	20241204	102000	2500	2500	2500	2500	2500	0
662	20241204	101900	2500	2500	2500	2500	2500	0
663	20241204	101800	2500	2500	2500	2500	2500	0
664	20241204	101700	2500	2500	2500	2500	2500	0
665	20241204	101600	2500	2500	2500	2500	2500	0
666	20241204	101500	2500	2500	2500	2500	2500	0
667	20241204	101400	2500	2500	2500	2500	2500	0
668	20241204	101300	2500	2500	2500	2500	2500	0
669	20241204	101200	2500	2500	2500	2500	2500	0
670	20241204	101100	2500	2500	2500	2500	2500	0
671	20241204	101000	2500	2500	2500	2500	2500	0
672	20241204	100900	2500	2500	2500	2500	2500	0
673	20241204	100800	2500	2500	2500	2500	2500	0
674	20241204	100700	2500	2500	2500	2500	2500	0
675	20241204	100600	2500	2500	2500	2500	2500	0
676	20241204	100500	2500	2500	2500	2500	2500	0
677	20241204	100400	2500	2500	2500	2500	2500	0
678	20241204	100300	2500	2500	2500	2500	2500	0
679	20241204	100200	2500	2500	2500	2500	2500	0
680	20241204	100100	2500	2500	2500	2500	2500	0
681	20241204	100000	2500	2500	2500	2500	2500	0
682	20241204	095900	2500	2500	2500	2500	2500	0
683	20241204	095800	2500	2500	2500	2500	2500	0
684	20241204	095700	2500	2500	2500	2500	2500	0
685	20241204	095600	2500	2500	2500	2500	2500	0
686	20241204	095500	2500	2500	2500	2500	2500	0
687	20241204	095400	2500	2500	2500	2500	2500	0
688	20241204	095300	2500	2500	2500	2500	2500	0
689	20241204	095200	2500	2500	2500	2500	2500	0
690	20241204	095100	2500	2500	2500	2500	2500	0
691	20241204	095000	2500	2500	2500	2500	2500	0
692	20241204	094900	2500	2500	2500	2500	2500	0
693	20241204	094800	2500	2500	2500	2500	2500	0
694	20241204	094700	2500	2500	2500	2500	2500	0
695	20241204	094600	2500	2500	2500	2500	2500	0
696	20241204	094500	2500	2500	2500	2500	2500	0
697	20241204	094400	2500	2500	2500	2500	2500	0
698	20241204	094300	2500	2500	2500	2500	2500	0
699	20241204	094200	2500	2500	2500	2500	2500	0
700	20241204	094100	2500	2500	2500	2500	2500	0
701	20241204	094000	2500	2500	2500	2500	2500	0
702	20241204	093900	2500	2500	2500	2500	2500	0
703	20241204	093800	2500	2500	2500	2500	2500	0
704	20241204	093700	2500	2500	2500	2500	2500	0
705	20241204	093600	2500	2500	2500	2500	2500	0
706	20241204	093500	2500	2500	2500	2500	2500	1
707	20241204	093400	0	2490	2490	2490	2490	0
708	20241204	093300	0	2490	2490	2490	2490	0
709	20241204	093200	0	2490	2490	2490	2490	0
710	20241204	093100	0	2490	2490	2490	2490	0
711	20241204	093000	0	2490	2490	2490	2490	0
712	20241204	092900	0	2490	2490	2490	2490	0
713	20241204	092800	0	2490	2490	2490	2490	0
714	20241204	092700	0	2490	2490	2490	2490	0
715	20241204	092600	0	2490	2490	2490	2490	0
716	20241204	092500	0	2490	2490	2490	2490	0
717	20241204	092400	0	2490	2490	2490	2490	0
718	20241204	092300	0	2490	2490	2490	2490	0
719	20241204	092200	0	2490	2490	2490	2490	0
720	20241204	092100	0	2490	2490	2490	2490	0
721	20241204	092000	0	2490	2490	2490	2490	0
722	20241204	091900	0	2490	2490	2490	2490	0
723	20241204	091800	0	2490	2490	2490	2490	0
724	20241204	091700	0	2490	2490	2490	2490	0
725	20241204	091600	0	2490	2490	2490	2490	0
726	20241204	091500	0	2490	2490	2490	2490	0
727	20241204	091400	0	2490	2490	2490	2490	0
728	20241204	091300	0	2490	2490	2490	2490	0
729	20241204	091200	0	2490	2490	2490	2490	0
730	20241204	091100	0	2490	2490	2490	2490	0
731	20241204	091000	0	2490	2490	2490	2490	0
732	20241204	090900	0	2490	2490	2490	2490	0
733	20241204	090800	0	2490	2490	2490	2490	0
734	20241204	090700	0	2490	2490	2490	2490	0
735	20241204	090600	0	2490	2490	2490	2490	0
736	20241204	090500	0	2490	2490	2490	2490	0
737	20241204	090400	0	2490	2490	2490	2490	0
738	20241204	090300	0	2490	2490	2490	2490	0
739	20241204	090200	0	2490	2490	2490	2490	0
740	20241204	090100	0	2490	2490	2490	2490	0
741	20241204	090000	0	2490	2490	2490	2490	0