KissMeData/322970/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	211800	89805	2490	2490	2490	2490	4
3	20241203	211700	89805	2490	2490	2490	2490	0
4	20241203	211600	89805	2490	2490	2490	2490	0
5	20241203	211500	89805	2490	2490	2490	2490	0
6	20241203	211400	89805	2490	2490	2490	2490	0
7	20241203	211300	89805	2490	2490	2490	2490	0
8	20241203	211200	89805	2490	2490	2490	2490	0
9	20241203	211100	89805	2490	2490	2490	2490	0
10	20241203	211000	89805	2490	2490	2490	2490	0
11	20241203	210900	89805	2490	2490	2490	2490	0
12	20241203	210800	89805	2490	2490	2490	2490	0
13	20241203	210700	89805	2490	2490	2490	2490	0
14	20241203	210600	89805	2490	2490	2490	2490	0
15	20241203	210500	89805	2490	2490	2490	2490	0
16	20241203	210400	89805	2490	2490	2490	2490	0
17	20241203	210300	89805	2490	2490	2490	2490	0
18	20241203	210200	89805	2490	2490	2490	2490	0
19	20241203	210100	89805	2490	2490	2490	2490	0
20	20241203	210000	89805	2490	2490	2490	2490	0
21	20241203	205900	89805	2490	2490	2490	2490	0
22	20241203	205800	89805	2490	2490	2490	2490	0
23	20241203	205700	89805	2490	2490	2490	2490	0
24	20241203	205600	89805	2490	2490	2490	2490	0
25	20241203	205500	89805	2490	2490	2490	2490	0
26	20241203	205400	89805	2490	2490	2490	2490	0
27	20241203	205300	89805	2490	2490	2490	2490	0
28	20241203	205200	89805	2490	2490	2490	2490	0
29	20241203	205100	89805	2490	2490	2490	2490	0
30	20241203	205000	89805	2490	2490	2490	2490	0
31	20241203	204900	89805	2490	2490	2490	2490	0
32	20241203	204800	89805	2490	2490	2490	2490	4
33	20241203	204700	89805	2490	2490	2490	2490	0
34	20241203	204600	89805	2490	2490	2490	2490	0
35	20241203	204500	89805	2490	2490	2490	2490	0
36	20241203	204400	89805	2490	2490	2490	2490	0
37	20241203	204300	89805	2490	2490	2490	2490	0
38	20241203	204200	89805	2490	2490	2490	2490	0
39	20241203	204100	89805	2490	2490	2490	2490	0
40	20241203	204000	89805	2490	2490	2490	2490	0
41	20241203	203900	89805	2490	2490	2490	2490	0
42	20241203	203800	89805	2490	2490	2490	2490	0
43	20241203	203700	89805	2490	2490	2490	2490	0
44	20241203	203600	89805	2490	2490	2490	2490	0
45	20241203	203500	89805	2490	2490	2490	2490	0
46	20241203	203400	89805	2490	2490	2490	2490	0
47	20241203	203300	89805	2490	2490	2490	2490	0
48	20241203	203200	89805	2490	2490	2490	2490	0
49	20241203	203100	89805	2490	2490	2490	2490	0
50	20241203	203000	89805	2490	2490	2490	2490	0
51	20241203	202900	89805	2490	2490	2490	2490	0
52	20241203	202800	89805	2490	2490	2490	2490	0
53	20241203	202700	89805	2490	2490	2490	2490	0
54	20241203	202600	89805	2490	2490	2490	2490	0
55	20241203	202500	89805	2490	2490	2490	2490	0
56	20241203	202400	89805	2490	2490	2490	2490	0
57	20241203	202300	89805	2490	2490	2490	2490	0
58	20241203	202200	89805	2490	2490	2490	2490	0
59	20241203	202100	89805	2490	2490	2490	2490	0
60	20241203	202000	89805	2490	2490	2490	2490	0
61	20241203	201900	89805	2490	2490	2490	2490	0
62	20241203	201800	89805	2490	2490	2490	2490	4
63	20241203	201700	89805	2490	2490	2490	2490	0
64	20241203	201600	89805	2490	2490	2490	2490	0
65	20241203	201500	89805	2490	2490	2490	2490	0
66	20241203	201400	89805	2490	2490	2490	2490	0
67	20241203	201300	89805	2490	2490	2490	2490	0
68	20241203	201200	89805	2490	2490	2490	2490	0
69	20241203	201100	89805	2490	2490	2490	2490	0
70	20241203	201000	89805	2490	2490	2490	2490	0
71	20241203	200900	89805	2490	2490	2490	2490	0
72	20241203	200800	89805	2490	2490	2490	2490	0
73	20241203	200700	89805	2490	2490	2490	2490	0
74	20241203	200600	89805	2490	2490	2490	2490	0
75	20241203	200500	89805	2490	2490	2490	2490	0
76	20241203	200400	89805	2490	2490	2490	2490	0
77	20241203	200300	89805	2490	2490	2490	2490	0
78	20241203	200200	89805	2490	2490	2490	2490	0
79	20241203	200100	89805	2490	2490	2490	2490	0
80	20241203	200000	89805	2490	2490	2490	2490	0
81	20241203	195900	89805	2490	2490	2490	2490	0
82	20241203	195800	89805	2490	2490	2490	2490	0
83	20241203	195700	89805	2490	2490	2490	2490	0
84	20241203	195600	89805	2490	2490	2490	2490	0
85	20241203	195500	89805	2490	2490	2490	2490	0
86	20241203	195400	89805	2490	2490	2490	2490	0
87	20241203	195300	89805	2490	2490	2490	2490	0
88	20241203	195200	89805	2490	2490	2490	2490	0
89	20241203	195100	89805	2490	2490	2490	2490	0
90	20241203	195000	89805	2490	2490	2490	2490	0
91	20241203	194900	89805	2490	2490	2490	2490	0
92	20241203	194800	89805	2490	2490	2490	2490	4
93	20241203	194700	89805	2490	2490	2490	2490	0
94	20241203	194600	89805	2490	2490	2490	2490	0
95	20241203	194500	89805	2490	2490	2490	2490	0
96	20241203	194400	89805	2490	2490	2490	2490	0
97	20241203	194300	89805	2490	2490	2490	2490	0
98	20241203	194200	89805	2490	2490	2490	2490	0
99	20241203	194100	89805	2490	2490	2490	2490	0
100	20241203	194000	89805	2490	2490	2490	2490	0
101	20241203	193900	89805	2490	2490	2490	2490	0
102	20241203	193800	89805	2490	2490	2490	2490	0
103	20241203	193700	89805	2490	2490	2490	2490	0
104	20241203	193600	89805	2490	2490	2490	2490	0
105	20241203	193500	89805	2490	2490	2490	2490	0
106	20241203	193400	89805	2490	2490	2490	2490	0
107	20241203	193300	89805	2490	2490	2490	2490	0
108	20241203	193200	89805	2490	2490	2490	2490	0
109	20241203	193100	89805	2490	2490	2490	2490	0
110	20241203	193000	89805	2490	2490	2490	2490	0
111	20241203	192900	89805	2490	2490	2490	2490	0
112	20241203	192800	89805	2490	2490	2490	2490	0
113	20241203	192700	89805	2490	2490	2490	2490	0
114	20241203	192600	89805	2490	2490	2490	2490	0
115	20241203	192500	89805	2490	2490	2490	2490	0
116	20241203	192400	89805	2490	2490	2490	2490	0
117	20241203	192300	89805	2490	2490	2490	2490	0
118	20241203	192200	89805	2490	2490	2490	2490	0
119	20241203	192100	89805	2490	2490	2490	2490	0
120	20241203	192000	89805	2490	2490	2490	2490	0
121	20241203	191900	89805	2490	2490	2490	2490	0
122	20241203	191800	89805	2490	2490	2490	2490	4
123	20241203	191700	89805	2490	2490	2490	2490	0
124	20241203	191600	89805	2490	2490	2490	2490	0
125	20241203	191500	89805	2490	2490	2490	2490	0
126	20241203	191400	89805	2490	2490	2490	2490	0
127	20241203	191300	89805	2490	2490	2490	2490	0
128	20241203	191200	89805	2490	2490	2490	2490	0
129	20241203	191100	89805	2490	2490	2490	2490	0
130	20241203	191000	89805	2490	2490	2490	2490	0
131	20241203	190900	89805	2490	2490	2490	2490	0
132	20241203	190800	89805	2490	2490	2490	2490	0
133	20241203	190700	89805	2490	2490	2490	2490	0
134	20241203	190600	89805	2490	2490	2490	2490	0
135	20241203	190500	89805	2490	2490	2490	2490	0
136	20241203	190400	89805	2490	2490	2490	2490	0
137	20241203	190300	89805	2490	2490	2490	2490	0
138	20241203	190200	89805	2490	2490	2490	2490	0
139	20241203	190100	89805	2490	2490	2490	2490	0
140	20241203	190000	89805	2490	2490	2490	2490	0
141	20241203	185900	89805	2490	2490	2490	2490	0
142	20241203	185800	89805	2490	2490	2490	2490	0
143	20241203	185700	89805	2490	2490	2490	2490	0
144	20241203	185600	89805	2490	2490	2490	2490	0
145	20241203	185500	89805	2490	2490	2490	2490	0
146	20241203	185400	89805	2490	2490	2490	2490	0
147	20241203	185300	89805	2490	2490	2490	2490	0
148	20241203	185200	89805	2490	2490	2490	2490	0
149	20241203	185100	89805	2490	2490	2490	2490	0
150	20241203	185000	89805	2490	2490	2490	2490	0
151	20241203	184900	89805	2490	2490	2490	2490	0
152	20241203	184800	89805	2490	2490	2490	2490	4
153	20241203	184700	89805	2490	2490	2490	2490	0
154	20241203	184600	89805	2490	2490	2490	2490	0
155	20241203	184500	89805	2490	2490	2490	2490	0
156	20241203	184400	89805	2490	2490	2490	2490	0
157	20241203	184300	89805	2490	2490	2490	2490	0
158	20241203	184200	89805	2490	2490	2490	2490	0
159	20241203	184100	89805	2490	2490	2490	2490	0
160	20241203	184000	89805	2490	2490	2490	2490	0
161	20241203	183900	89805	2490	2490	2490	2490	0
162	20241203	183800	89805	2490	2490	2490	2490	0
163	20241203	183700	89805	2490	2490	2490	2490	0
164	20241203	183600	89805	2490	2490	2490	2490	0
165	20241203	183500	89805	2490	2490	2490	2490	0
166	20241203	183400	89805	2490	2490	2490	2490	0
167	20241203	183300	89805	2490	2490	2490	2490	0
168	20241203	183200	89805	2490	2490	2490	2490	0
169	20241203	183100	89805	2490	2490	2490	2490	0
170	20241203	183000	89805	2490	2490	2490	2490	0
171	20241203	182900	89805	2490	2490	2490	2490	0
172	20241203	182800	89805	2490	2490	2490	2490	0
173	20241203	182700	89805	2490	2490	2490	2490	0
174	20241203	182600	89805	2490	2490	2490	2490	0
175	20241203	182500	89805	2490	2490	2490	2490	0
176	20241203	182400	89805	2490	2490	2490	2490	0
177	20241203	182300	89805	2490	2490	2490	2490	0
178	20241203	182200	89805	2490	2490	2490	2490	0
179	20241203	182100	89805	2490	2490	2490	2490	0
180	20241203	182000	89805	2490	2490	2490	2490	0
181	20241203	181900	89805	2490	2490	2490	2490	0
182	20241203	181800	89805	2490	2490	2490	2490	4
183	20241203	181700	89805	2490	2490	2490	2490	0
184	20241203	181600	89805	2490	2490	2490	2490	0
185	20241203	181500	89805	2490	2490	2490	2490	0
186	20241203	181400	89805	2490	2490	2490	2490	0
187	20241203	181300	89805	2490	2490	2490	2490	0
188	20241203	181200	89805	2490	2490	2490	2490	0
189	20241203	181100	89805	2490	2490	2490	2490	0
190	20241203	181000	89805	2490	2490	2490	2490	0
191	20241203	180900	89805	2490	2490	2490	2490	0
192	20241203	180800	89805	2490	2490	2490	2490	0
193	20241203	180700	89805	2490	2490	2490	2490	0
194	20241203	180600	89805	2490	2490	2490	2490	0
195	20241203	180500	89805	2490	2490	2490	2490	0
196	20241203	180400	89805	2490	2490	2490	2490	0
197	20241203	180300	89805	2490	2490	2490	2490	0
198	20241203	180200	89805	2490	2490	2490	2490	0
199	20241203	180100	89805	2490	2490	2490	2490	0
200	20241203	180000	89805	2490	2490	2490	2490	0
201	20241203	175900	89805	2490	2490	2490	2490	0
202	20241203	175800	89805	2490	2490	2490	2490	0
203	20241203	175700	89805	2490	2490	2490	2490	0
204	20241203	175600	89805	2490	2490	2490	2490	0
205	20241203	175500	89805	2490	2490	2490	2490	0
206	20241203	175400	89805	2490	2490	2490	2490	0
207	20241203	175300	89805	2490	2490	2490	2490	0
208	20241203	175200	89805	2490	2490	2490	2490	0
209	20241203	175100	89805	2490	2490	2490	2490	0
210	20241203	175000	89805	2490	2490	2490	2490	0
211	20241203	174900	89805	2490	2490	2490	2490	0
212	20241203	174800	89805	2490	2490	2490	2490	4
213	20241203	174700	89805	2490	2490	2490	2490	0
214	20241203	174600	89805	2490	2490	2490	2490	0
215	20241203	174500	89805	2490	2490	2490	2490	0
216	20241203	174400	89805	2490	2490	2490	2490	0
217	20241203	174300	89805	2490	2490	2490	2490	0
218	20241203	174200	89805	2490	2490	2490	2490	0
219	20241203	174100	89805	2490	2490	2490	2490	0
220	20241203	174000	89805	2490	2490	2490	2490	0
221	20241203	173900	89805	2490	2490	2490	2490	0
222	20241203	173800	89805	2490	2490	2490	2490	0
223	20241203	173700	89805	2490	2490	2490	2490	0
224	20241203	173600	89805	2490	2490	2490	2490	0
225	20241203	173500	89805	2490	2490	2490	2490	0
226	20241203	173400	89805	2490	2490	2490	2490	0
227	20241203	173300	89805	2490	2490	2490	2490	0
228	20241203	173200	89805	2490	2490	2490	2490	0
229	20241203	173100	89805	2490	2490	2490	2490	0
230	20241203	173000	89805	2490	2490	2490	2490	0
231	20241203	172900	89805	2490	2490	2490	2490	0
232	20241203	172800	89805	2490	2490	2490	2490	0
233	20241203	172700	89805	2490	2490	2490	2490	0
234	20241203	172600	89805	2490	2490	2490	2490	0
235	20241203	172500	89805	2490	2490	2490	2490	0
236	20241203	172400	89805	2490	2490	2490	2490	0
237	20241203	172300	89805	2490	2490	2490	2490	0
238	20241203	172200	89805	2490	2490	2490	2490	0
239	20241203	172100	89805	2490	2490	2490	2490	0
240	20241203	172000	89805	2490	2490	2490	2490	0
241	20241203	171900	89805	2490	2490	2490	2490	0
242	20241203	171800	89805	2490	2490	2490	2490	4
243	20241203	171700	89805	2490	2490	2490	2490	0
244	20241203	171600	89805	2490	2490	2490	2490	0
245	20241203	171500	89805	2490	2490	2490	2490	0
246	20241203	171400	89805	2490	2490	2490	2490	0
247	20241203	171300	89805	2490	2490	2490	2490	0
248	20241203	171200	89805	2490	2490	2490	2490	0
249	20241203	171100	89805	2490	2490	2490	2490	0
250	20241203	171000	89805	2490	2490	2490	2490	0
251	20241203	170900	89805	2490	2490	2490	2490	0
252	20241203	170800	89805	2490	2490	2490	2490	0
253	20241203	170700	89805	2490	2490	2490	2490	0
254	20241203	170600	89805	2490	2490	2490	2490	0
255	20241203	170500	89805	2490	2490	2490	2490	0
256	20241203	170400	89805	2490	2490	2490	2490	0
257	20241203	170300	89805	2490	2490	2490	2490	0
258	20241203	170200	89805	2490	2490	2490	2490	0
259	20241203	170100	89805	2490	2490	2490	2490	0
260	20241203	170000	89805	2490	2490	2490	2490	0
261	20241203	165900	89805	2490	2490	2490	2490	0
262	20241203	165800	89805	2490	2490	2490	2490	0
263	20241203	165700	89805	2490	2490	2490	2490	0
264	20241203	165600	89805	2490	2490	2490	2490	0
265	20241203	165500	89805	2490	2490	2490	2490	0
266	20241203	165400	89805	2490	2490	2490	2490	0
267	20241203	165300	89805	2490	2490	2490	2490	0
268	20241203	165200	89805	2490	2490	2490	2490	0
269	20241203	165100	89805	2490	2490	2490	2490	0
270	20241203	165000	89805	2490	2490	2490	2490	0
271	20241203	164900	89805	2490	2490	2490	2490	0
272	20241203	164800	89805	2490	2490	2490	2490	4
273	20241203	164700	89805	2490	2490	2490	2490	0
274	20241203	164600	89805	2490	2490	2490	2490	0
275	20241203	164500	89805	2490	2490	2490	2490	0
276	20241203	164400	89805	2490	2490	2490	2490	0
277	20241203	164300	89805	2490	2490	2490	2490	0
278	20241203	164200	89805	2490	2490	2490	2490	0
279	20241203	164100	89805	2490	2490	2490	2490	0
280	20241203	164000	89805	2490	2490	2490	2490	0
281	20241203	163900	89805	2490	2490	2490	2490	0
282	20241203	163800	89805	2490	2490	2490	2490	0
283	20241203	163700	89805	2490	2490	2490	2490	0
284	20241203	163600	89805	2490	2490	2490	2490	0
285	20241203	163500	89805	2490	2490	2490	2490	0
286	20241203	163400	89805	2490	2490	2490	2490	0
287	20241203	163300	89805	2490	2490	2490	2490	0
288	20241203	163200	89805	2490	2490	2490	2490	0
289	20241203	163100	89805	2490	2490	2490	2490	0
290	20241203	163000	89805	2490	2490	2490	2490	0
291	20241203	162900	89805	2490	2490	2490	2490	0
292	20241203	162800	89805	2490	2490	2490	2490	0
293	20241203	162700	89805	2490	2490	2490	2490	0
294	20241203	162600	89805	2490	2490	2490	2490	0
295	20241203	162500	89805	2490	2490	2490	2490	0
296	20241203	162400	89805	2490	2490	2490	2490	0
297	20241203	162300	89805	2490	2490	2490	2490	0
298	20241203	162200	89805	2490	2490	2490	2490	0
299	20241203	162100	89805	2490	2490	2490	2490	0
300	20241203	162000	89805	2490	2490	2490	2490	0
301	20241203	161900	89805	2490	2490	2490	2490	0
302	20241203	161800	89805	2490	2490	2490	2490	4
303	20241203	161700	89805	2490	2490	2490	2490	0
304	20241203	161600	89805	2490	2490	2490	2490	0
305	20241203	161500	89805	2490	2490	2490	2490	0
306	20241203	161400	89805	2490	2490	2490	2490	0
307	20241203	161300	89805	2490	2490	2490	2490	0
308	20241203	161200	89805	2490	2490	2490	2490	0
309	20241203	161100	89805	2490	2490	2490	2490	0
310	20241203	161000	89805	2490	2490	2490	2490	0
311	20241203	160900	89805	2490	2490	2490	2490	0
312	20241203	160800	89805	2490	2490	2490	2490	0
313	20241203	160700	89805	2490	2490	2490	2490	0
314	20241203	160600	89805	2490	2490	2490	2490	0
315	20241203	160500	89805	2490	2490	2490	2490	0
316	20241203	160400	89805	2490	2490	2490	2490	0
317	20241203	160300	89805	2490	2490	2490	2490	0
318	20241203	160200	89805	2490	2490	2490	2490	0
319	20241203	160100	89805	2490	2490	2490	2490	0
320	20241203	160000	89805	2490	2490	2490	2490	0
321	20241203	155900	89805	2490	2490	2490	2490	0
322	20241203	155800	89805	2490	2490	2490	2490	0
323	20241203	155700	89805	2490	2490	2490	2490	0
324	20241203	155600	89805	2490	2490	2490	2490	0
325	20241203	155500	89805	2490	2490	2490	2490	0
326	20241203	155400	89805	2490	2490	2490	2490	0
327	20241203	155300	89805	2490	2490	2490	2490	0
328	20241203	155200	89805	2490	2490	2490	2490	0
329	20241203	155100	89805	2490	2490	2490	2490	0
330	20241203	155000	89805	2490	2490	2490	2490	0
331	20241203	154900	89805	2490	2490	2490	2490	0
332	20241203	154800	89805	2490	2490	2490	2490	4
333	20241203	154700	89805	2490	2490	2490	2490	0
334	20241203	154600	89805	2490	2490	2490	2490	0
335	20241203	154500	89805	2490	2490	2490	2490	0
336	20241203	154400	89805	2490	2490	2490	2490	0
337	20241203	154300	89805	2490	2490	2490	2490	0
338	20241203	154200	89805	2490	2490	2490	2490	0
339	20241203	154100	89805	2490	2490	2490	2490	0
340	20241203	154000	89805	2490	2490	2490	2490	0
341	20241203	153900	89805	2490	2490	2490	2490	0
342	20241203	153800	89805	2490	2490	2490	2490	0
343	20241203	153700	89805	2490	2490	2490	2490	0
344	20241203	153600	89805	2490	2490	2490	2490	0
345	20241203	153500	89805	2490	2490	2490	2490	0
346	20241203	153400	89805	2490	2490	2490	2490	0
347	20241203	153300	89805	2490	2490	2490	2490	0
348	20241203	153200	89805	2490	2490	2490	2490	0
349	20241203	153100	89805	2490	2490	2490	2490	0
350	20241203	153000	89805	2490	2490	2490	2490	0
351	20241203	152900	89805	2490	2490	2490	2490	0
352	20241203	152800	89805	2490	2490	2490	2490	0
353	20241203	152700	89805	2490	2490	2490	2490	0
354	20241203	152600	89805	2490	2490	2490	2490	0
355	20241203	152500	89805	2490	2490	2490	2490	0
356	20241203	152400	89805	2490	2490	2490	2490	0
357	20241203	152300	89805	2490	2490	2490	2490	0
358	20241203	152200	89805	2490	2490	2490	2490	0
359	20241203	152100	89805	2490	2490	2490	2490	0
360	20241203	152000	89805	2490	2490	2490	2490	0
361	20241203	151900	89805	2490	2490	2490	2490	4
362	20241203	151800	79845	2495	2495	2495	2495	0
363	20241203	151700	79845	2495	2495	2495	2495	0
364	20241203	151600	79845	2495	2495	2495	2495	0
365	20241203	151500	79845	2495	2495	2495	2495	0
366	20241203	151400	79845	2495	2495	2495	2495	0
367	20241203	151300	79845	2495	2495	2495	2495	0
368	20241203	151200	79845	2495	2495	2495	2495	0
369	20241203	151100	79845	2495	2495	2495	2495	0
370	20241203	151000	79845	2495	2495	2495	2495	0
371	20241203	150900	79845	2495	2495	2495	2495	0
372	20241203	150800	79845	2495	2495	2495	2495	0
373	20241203	150700	79845	2495	2495	2495	2495	0
374	20241203	150600	79845	2495	2495	2495	2495	0
375	20241203	150500	79845	2495	2495	2495	2495	0
376	20241203	150400	79845	2495	2495	2495	2495	0
377	20241203	150300	79845	2495	2495	2495	2495	0
378	20241203	150200	79845	2495	2495	2495	2495	0
379	20241203	150100	79845	2495	2495	2495	2495	0
380	20241203	150000	79845	2495	2495	2495	2495	0
381	20241203	145900	79845	2495	2495	2495	2495	0
382	20241203	145800	79845	2495	2495	2495	2495	0
383	20241203	145700	79845	2495	2495	2495	2495	0
384	20241203	145600	79845	2495	2495	2495	2495	0
385	20241203	145500	79845	2495	2495	2495	2495	0
386	20241203	145400	79845	2495	2495	2495	2495	0
387	20241203	145300	79845	2495	2495	2495	2495	0
388	20241203	145200	79845	2495	2495	2495	2495	0
389	20241203	145100	79845	2495	2495	2495	2495	30
390	20241203	145000	4995	2495	2495	2495	2495	0
391	20241203	144900	4995	2495	2495	2495	2495	0
392	20241203	144800	4995	2495	2495	2495	2495	0
393	20241203	144700	4995	2495	2495	2495	2495	0
394	20241203	144600	4995	2495	2495	2495	2495	0
395	20241203	144500	4995	2495	2495	2495	2495	0
396	20241203	144400	4995	2495	2495	2495	2495	0
397	20241203	144300	4995	2495	2495	2495	2495	0
398	20241203	144200	4995	2495	2495	2495	2495	0
399	20241203	144100	4995	2495	2495	2495	2495	0
400	20241203	144000	4995	2495	2495	2495	2495	0
401	20241203	143900	4995	2495	2495	2495	2495	0
402	20241203	143800	4995	2495	2495	2495	2495	0
403	20241203	143700	4995	2495	2495	2495	2495	0
404	20241203	143600	4995	2495	2495	2495	2495	0
405	20241203	143500	4995	2495	2495	2495	2495	0
406	20241203	143400	4995	2495	2495	2495	2495	0
407	20241203	143300	4995	2495	2495	2495	2495	0
408	20241203	143200	4995	2495	2495	2495	2495	0
409	20241203	143100	4995	2495	2495	2495	2495	0
410	20241203	143000	4995	2495	2495	2495	2495	0
411	20241203	142900	4995	2495	2495	2495	2495	0
412	20241203	142800	4995	2495	2495	2495	2495	0
413	20241203	142700	4995	2495	2495	2495	2495	0
414	20241203	142600	4995	2495	2495	2495	2495	0
415	20241203	142500	4995	2495	2495	2495	2495	0
416	20241203	142400	4995	2495	2495	2495	2495	0
417	20241203	142300	4995	2495	2495	2495	2495	0
418	20241203	142200	4995	2495	2495	2495	2495	0
419	20241203	142100	4995	2495	2495	2495	2495	0
420	20241203	142000	4995	2495	2495	2495	2495	0
421	20241203	141900	4995	2495	2495	2495	2495	0
422	20241203	141800	4995	2495	2495	2495	2495	0
423	20241203	141700	4995	2495	2495	2495	2495	0
424	20241203	141600	4995	2495	2495	2495	2495	0
425	20241203	141500	4995	2495	2495	2495	2495	0
426	20241203	141400	4995	2495	2495	2495	2495	0
427	20241203	141300	4995	2495	2495	2495	2495	0
428	20241203	141200	4995	2495	2495	2495	2495	0
429	20241203	141100	4995	2495	2495	2495	2495	0
430	20241203	141000	4995	2495	2495	2495	2495	0
431	20241203	140900	4995	2495	2495	2495	2495	0
432	20241203	140800	4995	2495	2495	2495	2495	0
433	20241203	140700	4995	2495	2495	2495	2495	0
434	20241203	140600	4995	2495	2495	2495	2495	1
435	20241203	140500	2500	2500	2500	2500	2500	0
436	20241203	140400	2500	2500	2500	2500	2500	0
437	20241203	140300	2500	2500	2500	2500	2500	0
438	20241203	140200	2500	2500	2500	2500	2500	0
439	20241203	140100	2500	2500	2500	2500	2500	0
440	20241203	140000	2500	2500	2500	2500	2500	0
441	20241203	135900	2500	2500	2500	2500	2500	0
442	20241203	135800	2500	2500	2500	2500	2500	0
443	20241203	135700	2500	2500	2500	2500	2500	0
444	20241203	135600	2500	2500	2500	2500	2500	0
445	20241203	135500	2500	2500	2500	2500	2500	0
446	20241203	135400	2500	2500	2500	2500	2500	0
447	20241203	135300	2500	2500	2500	2500	2500	0
448	20241203	135200	2500	2500	2500	2500	2500	0
449	20241203	135100	2500	2500	2500	2500	2500	0
450	20241203	135000	2500	2500	2500	2500	2500	0
451	20241203	134900	2500	2500	2500	2500	2500	0
452	20241203	134800	2500	2500	2500	2500	2500	0
453	20241203	134700	2500	2500	2500	2500	2500	0
454	20241203	134600	2500	2500	2500	2500	2500	0
455	20241203	134500	2500	2500	2500	2500	2500	0
456	20241203	134400	2500	2500	2500	2500	2500	0
457	20241203	134300	2500	2500	2500	2500	2500	0
458	20241203	134200	2500	2500	2500	2500	2500	0
459	20241203	134100	2500	2500	2500	2500	2500	0
460	20241203	134000	2500	2500	2500	2500	2500	0
461	20241203	133900	2500	2500	2500	2500	2500	0
462	20241203	133800	2500	2500	2500	2500	2500	0
463	20241203	133700	2500	2500	2500	2500	2500	0
464	20241203	133600	2500	2500	2500	2500	2500	0
465	20241203	133500	2500	2500	2500	2500	2500	0
466	20241203	133400	2500	2500	2500	2500	2500	0
467	20241203	133300	2500	2500	2500	2500	2500	0
468	20241203	133200	2500	2500	2500	2500	2500	0
469	20241203	133100	2500	2500	2500	2500	2500	0
470	20241203	133000	2500	2500	2500	2500	2500	0
471	20241203	132900	2500	2500	2500	2500	2500	0
472	20241203	132800	2500	2500	2500	2500	2500	0
473	20241203	132700	2500	2500	2500	2500	2500	0
474	20241203	132600	2500	2500	2500	2500	2500	0
475	20241203	132500	2500	2500	2500	2500	2500	0
476	20241203	132400	2500	2500	2500	2500	2500	0
477	20241203	132300	2500	2500	2500	2500	2500	0
478	20241203	132200	2500	2500	2500	2500	2500	0
479	20241203	132100	2500	2500	2500	2500	2500	0
480	20241203	132000	2500	2500	2500	2500	2500	0
481	20241203	131900	2500	2500	2500	2500	2500	0
482	20241203	131800	2500	2500	2500	2500	2500	0
483	20241203	131700	2500	2500	2500	2500	2500	0
484	20241203	131600	2500	2500	2500	2500	2500	0
485	20241203	131500	2500	2500	2500	2500	2500	0
486	20241203	131400	2500	2500	2500	2500	2500	0
487	20241203	131300	2500	2500	2500	2500	2500	0
488	20241203	131200	2500	2500	2500	2500	2500	0
489	20241203	131100	2500	2500	2500	2500	2500	0
490	20241203	131000	2500	2500	2500	2500	2500	0
491	20241203	130900	2500	2500	2500	2500	2500	0
492	20241203	130800	2500	2500	2500	2500	2500	0
493	20241203	130700	2500	2500	2500	2500	2500	0
494	20241203	130600	2500	2500	2500	2500	2500	0
495	20241203	130500	2500	2500	2500	2500	2500	0
496	20241203	130400	2500	2500	2500	2500	2500	0
497	20241203	130300	2500	2500	2500	2500	2500	0
498	20241203	130200	2500	2500	2500	2500	2500	0
499	20241203	130100	2500	2500	2500	2500	2500	0
500	20241203	130000	2500	2500	2500	2500	2500	0
501	20241203	125900	2500	2500	2500	2500	2500	0
502	20241203	125800	2500	2500	2500	2500	2500	0
503	20241203	125700	2500	2500	2500	2500	2500	0
504	20241203	125600	2500	2500	2500	2500	2500	0
505	20241203	125500	2500	2500	2500	2500	2500	0
506	20241203	125400	2500	2500	2500	2500	2500	0
507	20241203	125300	2500	2500	2500	2500	2500	0
508	20241203	125200	2500	2500	2500	2500	2500	0
509	20241203	125100	2500	2500	2500	2500	2500	0
510	20241203	125000	2500	2500	2500	2500	2500	0
511	20241203	124900	2500	2500	2500	2500	2500	0
512	20241203	124800	2500	2500	2500	2500	2500	0
513	20241203	124700	2500	2500	2500	2500	2500	0
514	20241203	124600	2500	2500	2500	2500	2500	0
515	20241203	124500	2500	2500	2500	2500	2500	0
516	20241203	124400	2500	2500	2500	2500	2500	0
517	20241203	124300	2500	2500	2500	2500	2500	0
518	20241203	124200	2500	2500	2500	2500	2500	0
519	20241203	124100	2500	2500	2500	2500	2500	0
520	20241203	124000	2500	2500	2500	2500	2500	0
521	20241203	123900	2500	2500	2500	2500	2500	0
522	20241203	123800	2500	2500	2500	2500	2500	0
523	20241203	123700	2500	2500	2500	2500	2500	0
524	20241203	123600	2500	2500	2500	2500	2500	0
525	20241203	123500	2500	2500	2500	2500	2500	0
526	20241203	123400	2500	2500	2500	2500	2500	0
527	20241203	123300	2500	2500	2500	2500	2500	0
528	20241203	123200	2500	2500	2500	2500	2500	0
529	20241203	123100	2500	2500	2500	2500	2500	0
530	20241203	123000	2500	2500	2500	2500	2500	0
531	20241203	122900	2500	2500	2500	2500	2500	0
532	20241203	122800	2500	2500	2500	2500	2500	0
533	20241203	122700	2500	2500	2500	2500	2500	0
534	20241203	122600	2500	2500	2500	2500	2500	0
535	20241203	122500	2500	2500	2500	2500	2500	0
536	20241203	122400	2500	2500	2500	2500	2500	0
537	20241203	122300	2500	2500	2500	2500	2500	0
538	20241203	122200	2500	2500	2500	2500	2500	0
539	20241203	122100	2500	2500	2500	2500	2500	0
540	20241203	122000	2500	2500	2500	2500	2500	0
541	20241203	121900	2500	2500	2500	2500	2500	0
542	20241203	121800	2500	2500	2500	2500	2500	0
543	20241203	121700	2500	2500	2500	2500	2500	0
544	20241203	121600	2500	2500	2500	2500	2500	0
545	20241203	121500	2500	2500	2500	2500	2500	0
546	20241203	121400	2500	2500	2500	2500	2500	0
547	20241203	121300	2500	2500	2500	2500	2500	0
548	20241203	121200	2500	2500	2500	2500	2500	0
549	20241203	121100	2500	2500	2500	2500	2500	0
550	20241203	121000	2500	2500	2500	2500	2500	0
551	20241203	120900	2500	2500	2500	2500	2500	0
552	20241203	120800	2500	2500	2500	2500	2500	0
553	20241203	120700	2500	2500	2500	2500	2500	0
554	20241203	120600	2500	2500	2500	2500	2500	0
555	20241203	120500	2500	2500	2500	2500	2500	0
556	20241203	120400	2500	2500	2500	2500	2500	0
557	20241203	120300	2500	2500	2500	2500	2500	0
558	20241203	120200	2500	2500	2500	2500	2500	0
559	20241203	120100	2500	2500	2500	2500	2500	0
560	20241203	120000	2500	2500	2500	2500	2500	0
561	20241203	115900	2500	2500	2500	2500	2500	0
562	20241203	115800	2500	2500	2500	2500	2500	0
563	20241203	115700	2500	2500	2500	2500	2500	0
564	20241203	115600	2500	2500	2500	2500	2500	0
565	20241203	115500	2500	2500	2500	2500	2500	0
566	20241203	115400	2500	2500	2500	2500	2500	0
567	20241203	115300	2500	2500	2500	2500	2500	0
568	20241203	115200	2500	2500	2500	2500	2500	0
569	20241203	115100	2500	2500	2500	2500	2500	0
570	20241203	115000	2500	2500	2500	2500	2500	0
571	20241203	114900	2500	2500	2500	2500	2500	0
572	20241203	114800	2500	2500	2500	2500	2500	0
573	20241203	114700	2500	2500	2500	2500	2500	0
574	20241203	114600	2500	2500	2500	2500	2500	0
575	20241203	114500	2500	2500	2500	2500	2500	0
576	20241203	114400	2500	2500	2500	2500	2500	0
577	20241203	114300	2500	2500	2500	2500	2500	0
578	20241203	114200	2500	2500	2500	2500	2500	0
579	20241203	114100	2500	2500	2500	2500	2500	0
580	20241203	114000	2500	2500	2500	2500	2500	0
581	20241203	113900	2500	2500	2500	2500	2500	0
582	20241203	113800	2500	2500	2500	2500	2500	0
583	20241203	113700	2500	2500	2500	2500	2500	0
584	20241203	113600	2500	2500	2500	2500	2500	0
585	20241203	113500	2500	2500	2500	2500	2500	0
586	20241203	113400	2500	2500	2500	2500	2500	0
587	20241203	113300	2500	2500	2500	2500	2500	0
588	20241203	113200	2500	2500	2500	2500	2500	0
589	20241203	113100	2500	2500	2500	2500	2500	0
590	20241203	113000	2500	2500	2500	2500	2500	0
591	20241203	112900	2500	2500	2500	2500	2500	0
592	20241203	112800	2500	2500	2500	2500	2500	0
593	20241203	112700	2500	2500	2500	2500	2500	0
594	20241203	112600	2500	2500	2500	2500	2500	0
595	20241203	112500	2500	2500	2500	2500	2500	0
596	20241203	112400	2500	2500	2500	2500	2500	0
597	20241203	112300	2500	2500	2500	2500	2500	0
598	20241203	112200	2500	2500	2500	2500	2500	0
599	20241203	112100	2500	2500	2500	2500	2500	0
600	20241203	112000	2500	2500	2500	2500	2500	0
601	20241203	111900	2500	2500	2500	2500	2500	0
602	20241203	111800	2500	2500	2500	2500	2500	0
603	20241203	111700	2500	2500	2500	2500	2500	0
604	20241203	111600	2500	2500	2500	2500	2500	0
605	20241203	111500	2500	2500	2500	2500	2500	0
606	20241203	111400	2500	2500	2500	2500	2500	0
607	20241203	111300	2500	2500	2500	2500	2500	0
608	20241203	111200	2500	2500	2500	2500	2500	0
609	20241203	111100	2500	2500	2500	2500	2500	0
610	20241203	111000	2500	2500	2500	2500	2500	0
611	20241203	110900	2500	2500	2500	2500	2500	0
612	20241203	110800	2500	2500	2500	2500	2500	0
613	20241203	110700	2500	2500	2500	2500	2500	0
614	20241203	110600	2500	2500	2500	2500	2500	0
615	20241203	110500	2500	2500	2500	2500	2500	0
616	20241203	110400	2500	2500	2500	2500	2500	0
617	20241203	110300	2500	2500	2500	2500	2500	0
618	20241203	110200	2500	2500	2500	2500	2500	0
619	20241203	110100	2500	2500	2500	2500	2500	0
620	20241203	110000	2500	2500	2500	2500	2500	0
621	20241203	105900	2500	2500	2500	2500	2500	0
622	20241203	105800	2500	2500	2500	2500	2500	0
623	20241203	105700	2500	2500	2500	2500	2500	0
624	20241203	105600	2500	2500	2500	2500	2500	0
625	20241203	105500	2500	2500	2500	2500	2500	0
626	20241203	105400	2500	2500	2500	2500	2500	0
627	20241203	105300	2500	2500	2500	2500	2500	0
628	20241203	105200	2500	2500	2500	2500	2500	0
629	20241203	105100	2500	2500	2500	2500	2500	0
630	20241203	105000	2500	2500	2500	2500	2500	0
631	20241203	104900	2500	2500	2500	2500	2500	0
632	20241203	104800	2500	2500	2500	2500	2500	0
633	20241203	104700	2500	2500	2500	2500	2500	0
634	20241203	104600	2500	2500	2500	2500	2500	0
635	20241203	104500	2500	2500	2500	2500	2500	0
636	20241203	104400	2500	2500	2500	2500	2500	0
637	20241203	104300	2500	2500	2500	2500	2500	0
638	20241203	104200	2500	2500	2500	2500	2500	0
639	20241203	104100	2500	2500	2500	2500	2500	0
640	20241203	104000	2500	2500	2500	2500	2500	0
641	20241203	103900	2500	2500	2500	2500	2500	0
642	20241203	103800	2500	2500	2500	2500	2500	0
643	20241203	103700	2500	2500	2500	2500	2500	0
644	20241203	103600	2500	2500	2500	2500	2500	0
645	20241203	103500	2500	2500	2500	2500	2500	0
646	20241203	103400	2500	2500	2500	2500	2500	0
647	20241203	103300	2500	2500	2500	2500	2500	0
648	20241203	103200	2500	2500	2500	2500	2500	0
649	20241203	103100	2500	2500	2500	2500	2500	0
650	20241203	103000	2500	2500	2500	2500	2500	0
651	20241203	102900	2500	2500	2500	2500	2500	0
652	20241203	102800	2500	2500	2500	2500	2500	0
653	20241203	102700	2500	2500	2500	2500	2500	0
654	20241203	102600	2500	2500	2500	2500	2500	0
655	20241203	102500	2500	2500	2500	2500	2500	0
656	20241203	102400	2500	2500	2500	2500	2500	0
657	20241203	102300	2500	2500	2500	2500	2500	0
658	20241203	102200	2500	2500	2500	2500	2500	0
659	20241203	102100	2500	2500	2500	2500	2500	0
660	20241203	102000	2500	2500	2500	2500	2500	0
661	20241203	101900	2500	2500	2500	2500	2500	0
662	20241203	101800	2500	2500	2500	2500	2500	0
663	20241203	101700	2500	2500	2500	2500	2500	0
664	20241203	101600	2500	2500	2500	2500	2500	0
665	20241203	101500	2500	2500	2500	2500	2500	0
666	20241203	101400	2500	2500	2500	2500	2500	0
667	20241203	101300	2500	2500	2500	2500	2500	0
668	20241203	101200	2500	2500	2500	2500	2500	0
669	20241203	101100	2500	2500	2500	2500	2500	0
670	20241203	101000	2500	2500	2500	2500	2500	0
671	20241203	100900	2500	2500	2500	2500	2500	0
672	20241203	100800	2500	2500	2500	2500	2500	0
673	20241203	100700	2500	2500	2500	2500	2500	0
674	20241203	100600	2500	2500	2500	2500	2500	0
675	20241203	100500	2500	2500	2500	2500	2500	0
676	20241203	100400	2500	2500	2500	2500	2500	0
677	20241203	100300	2500	2500	2500	2500	2500	0
678	20241203	100200	2500	2500	2500	2500	2500	0
679	20241203	100100	2500	2500	2500	2500	2500	0
680	20241203	100000	2500	2500	2500	2500	2500	0
681	20241203	095900	2500	2500	2500	2500	2500	0
682	20241203	095800	2500	2500	2500	2500	2500	0
683	20241203	095700	2500	2500	2500	2500	2500	0
684	20241203	095600	2500	2500	2500	2500	2500	0
685	20241203	095500	2500	2500	2500	2500	2500	0
686	20241203	095400	2500	2500	2500	2500	2500	0
687	20241203	095300	2500	2500	2500	2500	2500	0
688	20241203	095200	2500	2500	2500	2500	2500	0
689	20241203	095100	2500	2500	2500	2500	2500	0
690	20241203	095000	2500	2500	2500	2500	2500	0
691	20241203	094900	2500	2500	2500	2500	2500	0
692	20241203	094800	2500	2500	2500	2500	2500	0
693	20241203	094700	2500	2500	2500	2500	2500	0
694	20241203	094600	2500	2500	2500	2500	2500	0
695	20241203	094500	2500	2500	2500	2500	2500	0
696	20241203	094400	2500	2500	2500	2500	2500	0
697	20241203	094300	2500	2500	2500	2500	2500	0
698	20241203	094200	2500	2500	2500	2500	2500	0
699	20241203	094100	2500	2500	2500	2500	2500	0
700	20241203	094000	2500	2500	2500	2500	2500	0
701	20241203	093900	2500	2500	2500	2500	2500	0
702	20241203	093800	2500	2500	2500	2500	2500	0
703	20241203	093700	2500	2500	2500	2500	2500	0
704	20241203	093600	2500	2500	2500	2500	2500	0
705	20241203	093500	2500	2500	2500	2500	2500	0
706	20241203	093400	2500	2500	2500	2500	2500	0
707	20241203	093300	2500	2500	2500	2500	2500	0
708	20241203	093200	2500	2500	2500	2500	2500	0
709	20241203	093100	2500	2500	2500	2500	2500	0
710	20241203	093000	2500	2500	2500	2500	2500	0
711	20241203	092900	2500	2500	2500	2500	2500	0
712	20241203	092800	2500	2500	2500	2500	2500	0
713	20241203	092700	2500	2500	2500	2500	2500	0
714	20241203	092600	2500	2500	2500	2500	2500	0
715	20241203	092500	2500	2500	2500	2500	2500	0
716	20241203	092400	2500	2500	2500	2500	2500	0
717	20241203	092300	2500	2500	2500	2500	2500	0
718	20241203	092200	2500	2500	2500	2500	2500	0
719	20241203	092100	2500	2500	2500	2500	2500	0
720	20241203	092000	2500	2500	2500	2500	2500	0
721	20241203	091900	2500	2500	2500	2500	2500	0
722	20241203	091800	2500	2500	2500	2500	2500	0
723	20241203	091700	2500	2500	2500	2500	2500	0
724	20241203	091600	2500	2500	2500	2500	2500	0
725	20241203	091500	2500	2500	2500	2500	2500	0
726	20241203	091400	2500	2500	2500	2500	2500	0
727	20241203	091300	2500	2500	2500	2500	2500	0
728	20241203	091200	2500	2500	2500	2500	2500	0
729	20241203	091100	2500	2500	2500	2500	2500	0
730	20241203	091000	2500	2500	2500	2500	2500	0
731	20241203	090900	2500	2500	2500	2500	2500	0
732	20241203	090800	2500	2500	2500	2500	2500	0
733	20241203	090700	2500	2500	2500	2500	2500	0
734	20241203	090600	2500	2500	2500	2500	2500	0
735	20241203	090500	2500	2500	2500	2500	2500	0
736	20241203	090400	2500	2500	2500	2500	2500	0
737	20241203	090300	2500	2500	2500	2500	2500	0
738	20241203	090200	2500	2500	2500	2500	2500	0
739	20241203	090100	2500	2500	2500	2500	2500	0
740	20241203	090000	2500	2500	2500	2500	2500	1