KissMeData/134790/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	202600	27312650	22650	22650	22650	22650	4
3	20241210	202500	27312650	22650	22650	22650	22650	0
4	20241210	202400	27312650	22650	22650	22650	22650	0
5	20241210	202300	27312650	22650	22650	22650	22650	0
6	20241210	202200	27312650	22650	22650	22650	22650	0
7	20241210	202100	27312650	22650	22650	22650	22650	0
8	20241210	202000	27312650	22650	22650	22650	22650	0
9	20241210	201900	27312650	22650	22650	22650	22650	0
10	20241210	201800	27312650	22650	22650	22650	22650	0
11	20241210	201700	27312650	22650	22650	22650	22650	0
12	20241210	201600	27312650	22650	22650	22650	22650	0
13	20241210	201500	27312650	22650	22650	22650	22650	0
14	20241210	201400	27312650	22650	22650	22650	22650	0
15	20241210	201300	27312650	22650	22650	22650	22650	0
16	20241210	201200	27312650	22650	22650	22650	22650	0
17	20241210	201100	27312650	22650	22650	22650	22650	0
18	20241210	201000	27312650	22650	22650	22650	22650	0
19	20241210	200900	27312650	22650	22650	22650	22650	0
20	20241210	200800	27312650	22650	22650	22650	22650	0
21	20241210	200700	27312650	22650	22650	22650	22650	0
22	20241210	200600	27312650	22650	22650	22650	22650	0
23	20241210	200500	27312650	22650	22650	22650	22650	0
24	20241210	200400	27312650	22650	22650	22650	22650	0
25	20241210	200300	27312650	22650	22650	22650	22650	0
26	20241210	200200	27312650	22650	22650	22650	22650	0
27	20241210	200100	27312650	22650	22650	22650	22650	0
28	20241210	200000	27312650	22650	22650	22650	22650	0
29	20241210	195900	27312650	22650	22650	22650	22650	0
30	20241210	195800	27312650	22650	22650	22650	22650	0
31	20241210	195700	27312650	22650	22650	22650	22650	0
32	20241210	195600	27312650	22650	22650	22650	22650	4
33	20241210	195500	27312650	22650	22650	22650	22650	0
34	20241210	195400	27312650	22650	22650	22650	22650	0
35	20241210	195300	27312650	22650	22650	22650	22650	0
36	20241210	195200	27312650	22650	22650	22650	22650	0
37	20241210	195100	27312650	22650	22650	22650	22650	0
38	20241210	195000	27312650	22650	22650	22650	22650	0
39	20241210	194900	27312650	22650	22650	22650	22650	0
40	20241210	194800	27312650	22650	22650	22650	22650	0
41	20241210	194700	27312650	22650	22650	22650	22650	0
42	20241210	194600	27312650	22650	22650	22650	22650	0
43	20241210	194500	27312650	22650	22650	22650	22650	0
44	20241210	194400	27312650	22650	22650	22650	22650	0
45	20241210	194300	27312650	22650	22650	22650	22650	0
46	20241210	194200	27312650	22650	22650	22650	22650	0
47	20241210	194100	27312650	22650	22650	22650	22650	0
48	20241210	194000	27312650	22650	22650	22650	22650	0
49	20241210	193900	27312650	22650	22650	22650	22650	0
50	20241210	193800	27312650	22650	22650	22650	22650	0
51	20241210	193700	27312650	22650	22650	22650	22650	0
52	20241210	193600	27312650	22650	22650	22650	22650	0
53	20241210	193500	27312650	22650	22650	22650	22650	0
54	20241210	193400	27312650	22650	22650	22650	22650	0
55	20241210	193300	27312650	22650	22650	22650	22650	0
56	20241210	193200	27312650	22650	22650	22650	22650	0
57	20241210	193100	27312650	22650	22650	22650	22650	0
58	20241210	193000	27312650	22650	22650	22650	22650	0
59	20241210	192900	27312650	22650	22650	22650	22650	0
60	20241210	192800	27312650	22650	22650	22650	22650	0
61	20241210	192700	27312650	22650	22650	22650	22650	0
62	20241210	192600	27312650	22650	22650	22650	22650	4
63	20241210	192500	27312650	22650	22650	22650	22650	0
64	20241210	192400	27312650	22650	22650	22650	22650	0
65	20241210	192300	27312650	22650	22650	22650	22650	0
66	20241210	192200	27312650	22650	22650	22650	22650	0
67	20241210	192100	27312650	22650	22650	22650	22650	0
68	20241210	192000	27312650	22650	22650	22650	22650	0
69	20241210	191900	27312650	22650	22650	22650	22650	0
70	20241210	191800	27312650	22650	22650	22650	22650	0
71	20241210	191700	27312650	22650	22650	22650	22650	0
72	20241210	191600	27312650	22650	22650	22650	22650	0
73	20241210	191500	27312650	22650	22650	22650	22650	0
74	20241210	191400	27312650	22650	22650	22650	22650	0
75	20241210	191300	27312650	22650	22650	22650	22650	0
76	20241210	191200	27312650	22650	22650	22650	22650	0
77	20241210	191100	27312650	22650	22650	22650	22650	0
78	20241210	191000	27312650	22650	22650	22650	22650	0
79	20241210	190900	27312650	22650	22650	22650	22650	0
80	20241210	190800	27312650	22650	22650	22650	22650	0
81	20241210	190700	27312650	22650	22650	22650	22650	0
82	20241210	190600	27312650	22650	22650	22650	22650	0
83	20241210	190500	27312650	22650	22650	22650	22650	0
84	20241210	190400	27312650	22650	22650	22650	22650	0
85	20241210	190300	27312650	22650	22650	22650	22650	0
86	20241210	190200	27312650	22650	22650	22650	22650	0
87	20241210	190100	27312650	22650	22650	22650	22650	0
88	20241210	190000	27312650	22650	22650	22650	22650	0
89	20241210	185900	27312650	22650	22650	22650	22650	0
90	20241210	185800	27312650	22650	22650	22650	22650	0
91	20241210	185700	27312650	22650	22650	22650	22650	0
92	20241210	185600	27312650	22650	22650	22650	22650	4
93	20241210	185500	27312650	22650	22650	22650	22650	0
94	20241210	185400	27312650	22650	22650	22650	22650	0
95	20241210	185300	27312650	22650	22650	22650	22650	0
96	20241210	185200	27312650	22650	22650	22650	22650	0
97	20241210	185100	27312650	22650	22650	22650	22650	0
98	20241210	185000	27312650	22650	22650	22650	22650	0
99	20241210	184900	27312650	22650	22650	22650	22650	0
100	20241210	184800	27312650	22650	22650	22650	22650	0
101	20241210	184700	27312650	22650	22650	22650	22650	0
102	20241210	184600	27312650	22650	22650	22650	22650	0
103	20241210	184500	27312650	22650	22650	22650	22650	0
104	20241210	184400	27312650	22650	22650	22650	22650	0
105	20241210	184300	27312650	22650	22650	22650	22650	0
106	20241210	184200	27312650	22650	22650	22650	22650	0
107	20241210	184100	27312650	22650	22650	22650	22650	0
108	20241210	184000	27312650	22650	22650	22650	22650	0
109	20241210	183900	27312650	22650	22650	22650	22650	0
110	20241210	183800	27312650	22650	22650	22650	22650	0
111	20241210	183700	27312650	22650	22650	22650	22650	0
112	20241210	183600	27312650	22650	22650	22650	22650	0
113	20241210	183500	27312650	22650	22650	22650	22650	0
114	20241210	183400	27312650	22650	22650	22650	22650	0
115	20241210	183300	27312650	22650	22650	22650	22650	0
116	20241210	183200	27312650	22650	22650	22650	22650	0
117	20241210	183100	27312650	22650	22650	22650	22650	0
118	20241210	183000	27312650	22650	22650	22650	22650	0
119	20241210	182900	27312650	22650	22650	22650	22650	0
120	20241210	182800	27312650	22650	22650	22650	22650	0
121	20241210	182700	27312650	22650	22650	22650	22650	0
122	20241210	182600	27312650	22650	22650	22650	22650	4
123	20241210	182500	27312650	22650	22650	22650	22650	0
124	20241210	182400	27312650	22650	22650	22650	22650	0
125	20241210	182300	27312650	22650	22650	22650	22650	0
126	20241210	182200	27312650	22650	22650	22650	22650	0
127	20241210	182100	27312650	22650	22650	22650	22650	0
128	20241210	182000	27312650	22650	22650	22650	22650	0
129	20241210	181900	27312650	22650	22650	22650	22650	0
130	20241210	181800	27312650	22650	22650	22650	22650	0
131	20241210	181700	27312650	22650	22650	22650	22650	0
132	20241210	181600	27312650	22650	22650	22650	22650	0
133	20241210	181500	27312650	22650	22650	22650	22650	0
134	20241210	181400	27312650	22650	22650	22650	22650	0
135	20241210	181300	27312650	22650	22650	22650	22650	0
136	20241210	181200	27312650	22650	22650	22650	22650	0
137	20241210	181100	27312650	22650	22650	22650	22650	0
138	20241210	181000	27312650	22650	22650	22650	22650	0
139	20241210	180900	27312650	22650	22650	22650	22650	0
140	20241210	180800	27312650	22650	22650	22650	22650	0
141	20241210	180700	27312650	22650	22650	22650	22650	0
142	20241210	180600	27312650	22650	22650	22650	22650	0
143	20241210	180500	27312650	22650	22650	22650	22650	0
144	20241210	180400	27312650	22650	22650	22650	22650	0
145	20241210	180300	27312650	22650	22650	22650	22650	0
146	20241210	180200	27312650	22650	22650	22650	22650	0
147	20241210	180100	27312650	22650	22650	22650	22650	0
148	20241210	180000	27312650	22650	22650	22650	22650	0
149	20241210	175900	27312650	22650	22650	22650	22650	0
150	20241210	175800	27312650	22650	22650	22650	22650	0
151	20241210	175700	27312650	22650	22650	22650	22650	0
152	20241210	175600	27312650	22650	22650	22650	22650	4
153	20241210	175500	27312650	22650	22650	22650	22650	0
154	20241210	175400	27312650	22650	22650	22650	22650	0
155	20241210	175300	27312650	22650	22650	22650	22650	0
156	20241210	175200	27312650	22650	22650	22650	22650	0
157	20241210	175100	27312650	22650	22650	22650	22650	0
158	20241210	175000	27312650	22650	22650	22650	22650	0
159	20241210	174900	27312650	22650	22650	22650	22650	0
160	20241210	174800	27312650	22650	22650	22650	22650	0
161	20241210	174700	27312650	22650	22650	22650	22650	0
162	20241210	174600	27312650	22650	22650	22650	22650	0
163	20241210	174500	27312650	22650	22650	22650	22650	0
164	20241210	174400	27312650	22650	22650	22650	22650	0
165	20241210	174300	27312650	22650	22650	22650	22650	0
166	20241210	174200	27312650	22650	22650	22650	22650	0
167	20241210	174100	27312650	22650	22650	22650	22650	0
168	20241210	174000	27312650	22650	22650	22650	22650	0
169	20241210	173900	27312650	22650	22650	22650	22650	0
170	20241210	173800	27312650	22650	22650	22650	22650	0
171	20241210	173700	27312650	22650	22650	22650	22650	0
172	20241210	173600	27312650	22650	22650	22650	22650	0
173	20241210	173500	27312650	22650	22650	22650	22650	0
174	20241210	173400	27312650	22650	22650	22650	22650	0
175	20241210	173300	27312650	22650	22650	22650	22650	0
176	20241210	173200	27312650	22650	22650	22650	22650	0
177	20241210	173100	27312650	22650	22650	22650	22650	0
178	20241210	173000	27312650	22650	22650	22650	22650	0
179	20241210	172900	27312650	22650	22650	22650	22650	0
180	20241210	172800	27312650	22650	22650	22650	22650	0
181	20241210	172700	27312650	22650	22650	22650	22650	0
182	20241210	172600	27312650	22650	22650	22650	22650	4
183	20241210	172500	27312650	22650	22650	22650	22650	0
184	20241210	172400	27312650	22650	22650	22650	22650	0
185	20241210	172300	27312650	22650	22650	22650	22650	0
186	20241210	172200	27312650	22650	22650	22650	22650	0
187	20241210	172100	27312650	22650	22650	22650	22650	0
188	20241210	172000	27312650	22650	22650	22650	22650	0
189	20241210	171900	27312650	22650	22650	22650	22650	0
190	20241210	171800	27312650	22650	22650	22650	22650	0
191	20241210	171700	27312650	22650	22650	22650	22650	0
192	20241210	171600	27312650	22650	22650	22650	22650	0
193	20241210	171500	27312650	22650	22650	22650	22650	0
194	20241210	171400	27312650	22650	22650	22650	22650	0
195	20241210	171300	27312650	22650	22650	22650	22650	0
196	20241210	171200	27312650	22650	22650	22650	22650	0
197	20241210	171100	27312650	22650	22650	22650	22650	0
198	20241210	171000	27312650	22650	22650	22650	22650	0
199	20241210	170900	27312650	22650	22650	22650	22650	0
200	20241210	170800	27312650	22650	22650	22650	22650	0
201	20241210	170700	27312650	22650	22650	22650	22650	0
202	20241210	170600	27312650	22650	22650	22650	22650	0
203	20241210	170500	27312650	22650	22650	22650	22650	0
204	20241210	170400	27312650	22650	22650	22650	22650	0
205	20241210	170300	27312650	22650	22650	22650	22650	0
206	20241210	170200	27312650	22650	22650	22650	22650	0
207	20241210	170100	27312650	22650	22650	22650	22650	0
208	20241210	170000	27312650	22650	22650	22650	22650	0
209	20241210	165900	27312650	22650	22650	22650	22650	0
210	20241210	165800	27312650	22650	22650	22650	22650	0
211	20241210	165700	27312650	22650	22650	22650	22650	0
212	20241210	165600	27312650	22650	22650	22650	22650	4
213	20241210	165500	27312650	22650	22650	22650	22650	0
214	20241210	165400	27312650	22650	22650	22650	22650	0
215	20241210	165300	27312650	22650	22650	22650	22650	0
216	20241210	165200	27312650	22650	22650	22650	22650	0
217	20241210	165100	27312650	22650	22650	22650	22650	0
218	20241210	165000	27312650	22650	22650	22650	22650	0
219	20241210	164900	27312650	22650	22650	22650	22650	0
220	20241210	164800	27312650	22650	22650	22650	22650	0
221	20241210	164700	27312650	22650	22650	22650	22650	0
222	20241210	164600	27312650	22650	22650	22650	22650	0
223	20241210	164500	27312650	22650	22650	22650	22650	0
224	20241210	164400	27312650	22650	22650	22650	22650	0
225	20241210	164300	27312650	22650	22650	22650	22650	0
226	20241210	164200	27312650	22650	22650	22650	22650	0
227	20241210	164100	27312650	22650	22650	22650	22650	0
228	20241210	164000	27312650	22650	22650	22650	22650	0
229	20241210	163900	27312650	22650	22650	22650	22650	0
230	20241210	163800	27312650	22650	22650	22650	22650	0
231	20241210	163700	27312650	22650	22650	22650	22650	0
232	20241210	163600	27312650	22650	22650	22650	22650	0
233	20241210	163500	27312650	22650	22650	22650	22650	0
234	20241210	163400	27312650	22650	22650	22650	22650	0
235	20241210	163300	27312650	22650	22650	22650	22650	0
236	20241210	163200	27312650	22650	22650	22650	22650	0
237	20241210	163100	27312650	22650	22650	22650	22650	0
238	20241210	163000	27312650	22650	22650	22650	22650	0
239	20241210	162900	27312650	22650	22650	22650	22650	0
240	20241210	162800	27312650	22650	22650	22650	22650	0
241	20241210	162700	27312650	22650	22650	22650	22650	0
242	20241210	162600	27312650	22650	22650	22650	22650	4
243	20241210	162500	27312650	22650	22650	22650	22650	0
244	20241210	162400	27312650	22650	22650	22650	22650	0
245	20241210	162300	27312650	22650	22650	22650	22650	0
246	20241210	162200	27312650	22650	22650	22650	22650	0
247	20241210	162100	27312650	22650	22650	22650	22650	0
248	20241210	162000	27312650	22650	22650	22650	22650	0
249	20241210	161900	27312650	22650	22650	22650	22650	0
250	20241210	161800	27312650	22650	22650	22650	22650	0
251	20241210	161700	27312650	22650	22650	22650	22650	0
252	20241210	161600	27312650	22650	22650	22650	22650	0
253	20241210	161500	27312650	22650	22650	22650	22650	0
254	20241210	161400	27312650	22650	22650	22650	22650	0
255	20241210	161300	27312650	22650	22650	22650	22650	0
256	20241210	161200	27312650	22650	22650	22650	22650	0
257	20241210	161100	27312650	22650	22650	22650	22650	0
258	20241210	161000	27312650	22650	22650	22650	22650	0
259	20241210	160900	27312650	22650	22650	22650	22650	0
260	20241210	160800	27312650	22650	22650	22650	22650	0
261	20241210	160700	27312650	22650	22650	22650	22650	0
262	20241210	160600	27312650	22650	22650	22650	22650	0
263	20241210	160500	27312650	22650	22650	22650	22650	0
264	20241210	160400	27312650	22650	22650	22650	22650	0
265	20241210	160300	27312650	22650	22650	22650	22650	0
266	20241210	160200	27312650	22650	22650	22650	22650	0
267	20241210	160100	27312650	22650	22650	22650	22650	0
268	20241210	160000	27312650	22650	22650	22650	22650	0
269	20241210	155900	27312650	22650	22650	22650	22650	0
270	20241210	155800	27312650	22650	22650	22650	22650	0
271	20241210	155700	27312650	22650	22650	22650	22650	0
272	20241210	155600	27312650	22650	22650	22650	22650	4
273	20241210	155500	27312650	22650	22650	22650	22650	0
274	20241210	155400	27312650	22650	22650	22650	22650	0
275	20241210	155300	27312650	22650	22650	22650	22650	0
276	20241210	155200	27312650	22650	22650	22650	22650	0
277	20241210	155100	27312650	22650	22650	22650	22650	0
278	20241210	155000	27312650	22650	22650	22650	22650	0
279	20241210	154900	27312650	22650	22650	22650	22650	0
280	20241210	154800	27312650	22650	22650	22650	22650	0
281	20241210	154700	27312650	22650	22650	22650	22650	0
282	20241210	154600	27312650	22650	22650	22650	22650	0
283	20241210	154500	27312650	22650	22650	22650	22650	0
284	20241210	154400	27312650	22650	22650	22650	22650	0
285	20241210	154300	27312650	22650	22650	22650	22650	0
286	20241210	154200	27312650	22650	22650	22650	22650	0
287	20241210	154100	27312650	22650	22650	22650	22650	0
288	20241210	154000	27312650	22650	22650	22650	22650	0
289	20241210	153900	27312650	22650	22650	22650	22650	0
290	20241210	153800	27312650	22650	22650	22650	22650	0
291	20241210	153700	27312650	22650	22650	22650	22650	0
292	20241210	153600	27312650	22650	22650	22650	22650	0
293	20241210	153500	27312650	22650	22650	22650	22650	0
294	20241210	153400	27312650	22650	22650	22650	22650	0
295	20241210	153300	27312650	22650	22650	22650	22650	0
296	20241210	153200	27312650	22650	22650	22650	22650	0
297	20241210	153100	27312650	22650	22650	22650	22650	0
298	20241210	153000	27312650	22650	22650	22650	22650	4
299	20241210	152900	27222050	22700	22700	22700	22700	0
300	20241210	152800	27222050	22700	22700	22700	22700	0
301	20241210	152700	27222050	22700	22700	22700	22700	0
302	20241210	152600	27222050	22700	22700	22700	22700	0
303	20241210	152500	27222050	22700	22700	22700	22700	0
304	20241210	152400	27222050	22700	22700	22700	22700	0
305	20241210	152300	27222050	22700	22700	22700	22700	0
306	20241210	152200	27222050	22700	22700	22700	22700	0
307	20241210	152100	27222050	22700	22700	22700	22700	0
308	20241210	152000	27222050	22700	22700	22700	22700	0
309	20241210	151900	27222050	22700	22750	22750	22700	102
310	20241210	151800	24901650	22750	22750	22750	22750	0
311	20241210	151700	24901650	22750	22750	22750	22750	23
312	20241210	151600	24378400	22700	22750	22750	22700	39
313	20241210	151500	23491550	22750	22750	22750	22750	0
314	20241210	151400	23491550	22750	22750	22750	22750	0
315	20241210	151300	23491550	22750	22750	22750	22750	2
316	20241210	151200	23446050	22800	22800	22800	22800	0
317	20241210	151100	23446050	22800	22800	22800	22800	1
318	20241210	151000	23423250	22900	22900	22900	22900	0
319	20241210	150900	23423250	22900	22900	22900	22900	0
320	20241210	150800	23423250	22900	22900	22900	22900	0
321	20241210	150700	23423250	22900	22900	22900	22900	0
322	20241210	150600	23423250	22900	22900	22900	22900	2
323	20241210	150500	23377450	22900	22800	22900	22800	116
324	20241210	150400	20724950	22800	22800	22800	22800	19
325	20241210	150300	20291750	22850	22850	22850	22850	0
326	20241210	150200	20291750	22850	22850	22850	22850	0
327	20241210	150100	20291750	22850	22850	22850	22850	0
328	20241210	150000	20291750	22850	22800	22850	22800	18
329	20241210	145900	19881300	22850	22800	22850	22800	6
330	20241210	145800	19744250	22800	22800	22800	22800	41
331	20241210	145700	18809450	22800	22700	22800	22700	132
332	20241210	145600	15811400	22700	22700	22700	22700	0
333	20241210	145500	15811400	22700	22700	22700	22700	0
334	20241210	145400	15811400	22700	22700	22700	22700	0
335	20241210	145300	15811400	22700	22700	22700	22700	1
336	20241210	145200	15788700	22650	22650	22650	22650	0
337	20241210	145100	15788700	22650	22650	22650	22650	0
338	20241210	145000	15788700	22650	22650	22650	22650	0
339	20241210	144900	15788700	22650	22650	22650	22650	0
340	20241210	144800	15788700	22650	22650	22650	22650	0
341	20241210	144700	15788700	22650	22650	22650	22650	0
342	20241210	144600	15788700	22650	22650	22650	22650	0
343	20241210	144500	15788700	22650	22650	22650	22650	0
344	20241210	144400	15788700	22650	22650	22650	22650	0
345	20241210	144300	15788700	22650	22650	22650	22650	0
346	20241210	144200	15788700	22650	22650	22650	22650	0
347	20241210	144100	15788700	22650	22650	22650	22650	0
348	20241210	144000	15788700	22650	22650	22650	22650	19
349	20241210	143900	15358350	22650	22650	22650	22650	0
350	20241210	143800	15358350	22650	22650	22650	22650	0
351	20241210	143700	15358350	22650	22650	22650	22650	0
352	20241210	143600	15358350	22650	22650	22650	22650	0
353	20241210	143500	15358350	22650	22650	22650	22650	0
354	20241210	143400	15358350	22650	22650	22650	22650	0
355	20241210	143300	15358350	22650	22650	22650	22650	0
356	20241210	143200	15358350	22650	22650	22650	22650	0
357	20241210	143100	15358350	22650	22650	22650	22650	0
358	20241210	143000	15358350	22650	22650	22650	22650	0
359	20241210	142900	15358350	22650	22650	22650	22650	0
360	20241210	142800	15358350	22650	22650	22650	22650	0
361	20241210	142700	15358350	22650	22650	22650	22650	1
362	20241210	142600	15335700	22650	22450	22650	22450	188
363	20241210	142500	11098350	22400	22400	22400	22400	0
364	20241210	142400	11098350	22400	22400	22400	22400	0
365	20241210	142300	11098350	22400	22400	22400	22400	0
366	20241210	142200	11098350	22400	22400	22400	22400	0
367	20241210	142100	11098350	22400	22400	22400	22400	0
368	20241210	142000	11098350	22400	22400	22400	22400	0
369	20241210	141900	11098350	22400	22400	22400	22400	0
370	20241210	141800	11098350	22400	22400	22400	22400	0
371	20241210	141700	11098350	22400	22400	22400	22400	0
372	20241210	141600	11098350	22400	22400	22400	22400	0
373	20241210	141500	11098350	22400	22400	22400	22400	0
374	20241210	141400	11098350	22400	22400	22400	22400	0
375	20241210	141300	11098350	22400	22400	22400	22400	0
376	20241210	141200	11098350	22400	22400	22400	22400	71
377	20241210	141100	9507950	22450	22450	22450	22450	0
378	20241210	141000	9507950	22450	22450	22450	22450	0
379	20241210	140900	9507950	22450	22450	22450	22450	0
380	20241210	140800	9507950	22450	22450	22450	22450	0
381	20241210	140700	9507950	22450	22450	22450	22450	0
382	20241210	140600	9507950	22450	22450	22450	22450	0
383	20241210	140500	9507950	22450	22450	22450	22450	0
384	20241210	140400	9507950	22450	22450	22450	22450	0
385	20241210	140300	9507950	22450	22450	22450	22450	1
386	20241210	140200	9485500	22400	22400	22400	22400	0
387	20241210	140100	9485500	22400	22400	22400	22400	0
388	20241210	140000	9485500	22400	22400	22400	22400	20
389	20241210	135900	9037500	22400	22400	22400	22400	0
390	20241210	135800	9037500	22400	22400	22400	22400	0
391	20241210	135700	9037500	22400	22400	22400	22400	0
392	20241210	135600	9037500	22400	22400	22400	22400	0
393	20241210	135500	9037500	22400	22400	22400	22400	0
394	20241210	135400	9037500	22400	22400	22400	22400	0
395	20241210	135300	9037500	22400	22400	22400	22400	0
396	20241210	135200	9037500	22400	22400	22400	22400	0
397	20241210	135100	9037500	22400	22400	22400	22400	0
398	20241210	135000	9037500	22400	22400	22400	22400	0
399	20241210	134900	9037500	22400	22400	22400	22400	0
400	20241210	134800	9037500	22400	22400	22400	22400	10
401	20241210	134700	8813500	22400	22400	22400	22400	0
402	20241210	134600	8813500	22400	22400	22400	22400	0
403	20241210	134500	8813500	22400	22400	22400	22400	0
404	20241210	134400	8813500	22400	22400	22400	22400	0
405	20241210	134300	8813500	22400	22400	22400	22400	18
406	20241210	134200	8410300	22400	22400	22400	22400	0
407	20241210	134100	8410300	22400	22400	22400	22400	0
408	20241210	134000	8410300	22400	22400	22400	22400	0
409	20241210	133900	8410300	22400	22400	22400	22400	1
410	20241210	133800	8387900	22400	22400	22400	22400	0
411	20241210	133700	8387900	22400	22400	22400	22400	1
412	20241210	133600	8365500	22400	22400	22400	22400	0
413	20241210	133500	8365500	22400	22400	22400	22400	0
414	20241210	133400	8365500	22400	22400	22400	22400	19
415	20241210	133300	7939900	22400	22400	22400	22400	0
416	20241210	133200	7939900	22400	22400	22400	22400	0
417	20241210	133100	7939900	22400	22400	22400	22400	1
418	20241210	133000	7917500	22400	22400	22400	22400	0
419	20241210	132900	7917500	22400	22400	22400	22400	30
420	20241210	132800	7245500	22400	22400	22400	22400	0
421	20241210	132700	7245500	22400	22400	22400	22400	1
422	20241210	132600	7223100	22400	22400	22400	22400	0
423	20241210	132500	7223100	22400	22400	22400	22400	0
424	20241210	132400	7223100	22400	22400	22400	22400	0
425	20241210	132300	7223100	22400	22400	22400	22400	0
426	20241210	132200	7223100	22400	22400	22400	22400	0
427	20241210	132100	7223100	22400	22400	22400	22400	0
428	20241210	132000	7223100	22400	22400	22400	22400	0
429	20241210	131900	7223100	22400	22400	22400	22400	0
430	20241210	131800	7223100	22400	22400	22400	22400	0
431	20241210	131700	7223100	22400	22400	22400	22400	0
432	20241210	131600	7223100	22400	22400	22400	22400	0
433	20241210	131500	7223100	22400	22400	22400	22400	0
434	20241210	131400	7223100	22400	22400	22400	22400	0
435	20241210	131300	7223100	22400	22350	22400	22350	32
436	20241210	131200	6506350	22350	22350	22350	22350	21
437	20241210	131100	6037000	22300	22300	22300	22300	0
438	20241210	131000	6037000	22300	22300	22300	22300	0
439	20241210	130900	6037000	22300	22300	22300	22300	0
440	20241210	130800	6037000	22300	22300	22300	22300	21
441	20241210	130700	5568700	22300	22300	22300	22300	0
442	20241210	130600	5568700	22300	22300	22300	22300	1
443	20241210	130500	5546400	22300	22300	22300	22300	0
444	20241210	130400	5546400	22300	22300	22300	22300	0
445	20241210	130300	5546400	22300	22300	22300	22300	0
446	20241210	130200	5546400	22300	22300	22300	22300	0
447	20241210	130100	5546400	22300	22300	22300	22300	5
448	20241210	130000	5434900	22300	22350	22350	22300	2
449	20241210	125900	5390250	22350	22350	22350	22350	0
450	20241210	125800	5390250	22350	22350	22350	22350	0
451	20241210	125700	5390250	22350	22350	22350	22350	0
452	20241210	125600	5390250	22350	22350	22350	22350	0
453	20241210	125500	5390250	22350	22350	22350	22350	0
454	20241210	125400	5390250	22350	22350	22350	22350	0
455	20241210	125300	5390250	22350	22350	22350	22350	0
456	20241210	125200	5390250	22350	22350	22350	22350	0
457	20241210	125100	5390250	22350	22350	22350	22350	0
458	20241210	125000	5390250	22350	22350	22350	22350	0
459	20241210	124900	5390250	22350	22350	22350	22350	0
460	20241210	124800	5390250	22350	22350	22350	22350	0
461	20241210	124700	5390250	22350	22350	22350	22350	0
462	20241210	124600	5390250	22350	22350	22350	22350	0
463	20241210	124500	5390250	22350	22350	22350	22350	0
464	20241210	124400	5390250	22350	22350	22350	22350	0
465	20241210	124300	5390250	22350	22350	22350	22350	0
466	20241210	124200	5390250	22350	22350	22350	22350	0
467	20241210	124100	5390250	22350	22350	22350	22350	0
468	20241210	124000	5390250	22350	22350	22350	22350	0
469	20241210	123900	5390250	22350	22350	22350	22350	0
470	20241210	123800	5390250	22350	22350	22350	22350	0
471	20241210	123700	5390250	22350	22350	22350	22350	0
472	20241210	123600	5390250	22350	22350	22350	22350	0
473	20241210	123500	5390250	22350	22350	22350	22350	0
474	20241210	123400	5390250	22350	22350	22350	22350	0
475	20241210	123300	5390250	22350	22350	22350	22350	0
476	20241210	123200	5390250	22350	22350	22350	22350	0
477	20241210	123100	5390250	22350	22350	22350	22350	0
478	20241210	123000	5390250	22350	22350	22350	22350	0
479	20241210	122900	5390250	22350	22350	22350	22350	0
480	20241210	122800	5390250	22350	22350	22350	22350	0
481	20241210	122700	5390250	22350	22350	22350	22350	0
482	20241210	122600	5390250	22350	22350	22350	22350	0
483	20241210	122500	5390250	22350	22350	22350	22350	0
484	20241210	122400	5390250	22350	22350	22350	22350	0
485	20241210	122300	5390250	22350	22350	22350	22350	0
486	20241210	122200	5390250	22350	22350	22350	22350	0
487	20241210	122100	5390250	22350	22350	22350	22350	0
488	20241210	122000	5390250	22350	22350	22350	22350	0
489	20241210	121900	5390250	22350	22350	22350	22350	0
490	20241210	121800	5390250	22350	22350	22350	22350	1
491	20241210	121700	5367900	22250	22250	22250	22250	0
492	20241210	121600	5367900	22250	22250	22250	22250	0
493	20241210	121500	5367900	22250	22250	22250	22250	0
494	20241210	121400	5367900	22250	22250	22250	22250	0
495	20241210	121300	5367900	22250	22250	22250	22250	0
496	20241210	121200	5367900	22250	22250	22250	22250	0
497	20241210	121100	5367900	22250	22250	22250	22250	0
498	20241210	121000	5367900	22250	22250	22250	22250	11
499	20241210	120900	5123150	22300	22300	22300	22300	0
500	20241210	120800	5123150	22300	22300	22300	22300	20
501	20241210	120700	4677150	22400	22400	22400	22400	0
502	20241210	120600	4677150	22400	22400	22400	22400	0
503	20241210	120500	4677150	22400	22400	22400	22400	0
504	20241210	120400	4677150	22400	22400	22400	22400	0
505	20241210	120300	4677150	22400	22400	22400	22400	0
506	20241210	120200	4677150	22400	22400	22400	22400	0
507	20241210	120100	4677150	22400	22400	22400	22400	0
508	20241210	120000	4677150	22400	22350	22400	22350	4
509	20241210	115900	4587600	22300	22300	22300	22300	0
510	20241210	115800	4587600	22300	22300	22300	22300	0
511	20241210	115700	4587600	22300	22300	22300	22300	0
512	20241210	115600	4587600	22300	22300	22300	22300	11
513	20241210	115500	4342300	22350	22350	22350	22350	0
514	20241210	115400	4342300	22350	22350	22350	22350	1
515	20241210	115300	4319950	22350	22350	22350	22350	0
516	20241210	115200	4319950	22350	22350	22350	22350	0
517	20241210	115100	4319950	22350	22350	22350	22350	0
518	20241210	115000	4319950	22350	22350	22350	22350	0
519	20241210	114900	4319950	22350	22350	22350	22350	19
520	20241210	114800	3895300	22400	22400	22400	22400	0
521	20241210	114700	3895300	22400	22400	22400	22400	0
522	20241210	114600	3895300	22400	22400	22400	22400	0
523	20241210	114500	3895300	22400	22400	22400	22400	0
524	20241210	114400	3895300	22400	22400	22400	22400	0
525	20241210	114300	3895300	22400	22400	22400	22400	5
526	20241210	114200	3783300	22400	22400	22400	22400	0
527	20241210	114100	3783300	22400	22400	22400	22400	0
528	20241210	114000	3783300	22400	22400	22400	22400	6
529	20241210	113900	3648900	22400	22400	22400	22400	15
530	20241210	113800	3312900	22400	22400	22400	22400	2
531	20241210	113700	3268100	22350	22350	22350	22350	0
532	20241210	113600	3268100	22350	22350	22350	22350	0
533	20241210	113500	3268100	22350	22350	22350	22350	0
534	20241210	113400	3268100	22350	22350	22350	22350	0
535	20241210	113300	3268100	22350	22350	22350	22350	0
536	20241210	113200	3268100	22350	22350	22350	22350	0
537	20241210	113100	3268100	22350	22350	22350	22350	0
538	20241210	113000	3268100	22350	22350	22350	22350	13
539	20241210	112900	2977550	22350	22350	22350	22350	0
540	20241210	112800	2977550	22350	22350	22350	22350	0
541	20241210	112700	2977550	22350	22350	22350	22350	0
542	20241210	112600	2977550	22350	22350	22350	22350	0
543	20241210	112500	2977550	22350	22350	22350	22350	0
544	20241210	112400	2977550	22350	22350	22350	22350	0
545	20241210	112300	2977550	22350	22350	22350	22350	0
546	20241210	112200	2977550	22350	22350	22350	22350	0
547	20241210	112100	2977550	22350	22350	22350	22350	0
548	20241210	112000	2977550	22350	22350	22350	22350	0
549	20241210	111900	2977550	22350	22350	22350	22350	0
550	20241210	111800	2977550	22350	22350	22350	22350	0
551	20241210	111700	2977550	22350	22350	22350	22350	0
552	20241210	111600	2977550	22350	22350	22350	22350	0
553	20241210	111500	2977550	22350	22350	22350	22350	0
554	20241210	111400	2977550	22350	22350	22350	22350	0
555	20241210	111300	2977550	22350	22350	22350	22350	0
556	20241210	111200	2977550	22350	22350	22350	22350	0
557	20241210	111100	2977550	22350	22350	22350	22350	6
558	20241210	111000	2843450	22350	22350	22350	22350	0
559	20241210	110900	2843450	22350	22350	22350	22350	0
560	20241210	110800	2843450	22350	22350	22350	22350	3
561	20241210	110700	2776400	22350	22350	22350	22350	11
562	20241210	110600	2530550	22300	22300	22300	22300	1
563	20241210	110500	2508250	22350	22300	22350	22300	24
564	20241210	110400	1972350	22350	22350	22350	22350	0
565	20241210	110300	1972350	22350	22350	22350	22350	0
566	20241210	110200	1972350	22350	22350	22350	22350	0
567	20241210	110100	1972350	22350	22350	22350	22350	0
568	20241210	110000	1972350	22350	22350	22350	22350	0
569	20241210	105900	1972350	22350	22350	22350	22350	0
570	20241210	105800	1972350	22350	22350	22350	22350	0
571	20241210	105700	1972350	22350	22350	22350	22350	0
572	20241210	105600	1972350	22350	22350	22350	22350	1
573	20241210	105500	1950000	22200	22200	22200	22200	0
574	20241210	105400	1950000	22200	22200	22200	22200	0
575	20241210	105300	1950000	22200	22200	22200	22200	0
576	20241210	105200	1950000	22200	22200	22200	22200	0
577	20241210	105100	1950000	22200	22200	22200	22200	0
578	20241210	105000	1950000	22200	22200	22200	22200	0
579	20241210	104900	1950000	22200	22200	22200	22200	0
580	20241210	104800	1950000	22200	22200	22200	22200	0
581	20241210	104700	1950000	22200	22200	22200	22200	0
582	20241210	104600	1950000	22200	22200	22200	22200	0
583	20241210	104500	1950000	22200	22200	22200	22200	0
584	20241210	104400	1950000	22200	22200	22200	22200	0
585	20241210	104300	1950000	22200	22200	22200	22200	0
586	20241210	104200	1950000	22200	22200	22200	22200	0
587	20241210	104100	1950000	22200	22200	22200	22200	0
588	20241210	104000	1950000	22200	22200	22200	22200	0
589	20241210	103900	1950000	22200	22200	22200	22200	0
590	20241210	103800	1950000	22200	22200	22200	22200	0
591	20241210	103700	1950000	22200	22200	22200	22200	0
592	20241210	103600	1950000	22200	22200	22200	22200	0
593	20241210	103500	1950000	22200	22200	22200	22200	5
594	20241210	103400	1839000	22300	22300	22300	22300	0
595	20241210	103300	1839000	22300	22300	22300	22300	0
596	20241210	103200	1839000	22300	22300	22300	22300	0
597	20241210	103100	1839000	22300	22300	22300	22300	0
598	20241210	103000	1839000	22300	22300	22300	22300	0
599	20241210	102900	1839000	22300	22300	22300	22300	0
600	20241210	102800	1839000	22300	22300	22300	22300	0
601	20241210	102700	1839000	22300	22300	22300	22300	0
602	20241210	102600	1839000	22300	22300	22300	22300	0
603	20241210	102500	1839000	22300	22300	22300	22300	0
604	20241210	102400	1839000	22300	22300	22300	22300	0
605	20241210	102300	1839000	22300	22300	22300	22300	1
606	20241210	102200	1816700	22150	22150	22150	22150	0
607	20241210	102100	1816700	22150	22150	22150	22150	0
608	20241210	102000	1816700	22150	22150	22150	22150	0
609	20241210	101900	1816700	22150	22150	22150	22150	2
610	20241210	101800	1772400	22100	22100	22100	22100	0
611	20241210	101700	1772400	22100	22100	22100	22100	0
612	20241210	101600	1772400	22100	22100	22100	22100	0
613	20241210	101500	1772400	22100	22100	22100	22100	0
614	20241210	101400	1772400	22100	22100	22100	22100	0
615	20241210	101300	1772400	22100	22100	22100	22100	0
616	20241210	101200	1772400	22100	22100	22100	22100	0
617	20241210	101100	1772400	22100	22100	22100	22100	0
618	20241210	101000	1772400	22100	22100	22100	22100	0
619	20241210	100900	1772400	22100	22100	22100	22100	0
620	20241210	100800	1772400	22100	22100	22100	22100	3
621	20241210	100700	1706100	22350	22350	22350	22350	0
622	20241210	100600	1706100	22350	22350	22350	22350	1
623	20241210	100500	1683750	22400	22400	22400	22400	0
624	20241210	100400	1683750	22400	22400	22400	22400	0
625	20241210	100300	1683750	22400	22400	22400	22400	0
626	20241210	100200	1683750	22400	22400	22400	22400	0
627	20241210	100100	1683750	22400	22400	22400	22400	0
628	20241210	100000	1683750	22400	22400	22400	22400	0
629	20241210	095900	1683750	22400	22400	22400	22400	0
630	20241210	095800	1683750	22400	22400	22400	22400	0
631	20241210	095700	1683750	22400	22400	22400	22400	0
632	20241210	095600	1683750	22400	22400	22400	22400	0
633	20241210	095500	1683750	22400	22400	22400	22400	0
634	20241210	095400	1683750	22400	22400	22400	22400	0
635	20241210	095300	1683750	22400	22400	22400	22400	0
636	20241210	095200	1683750	22400	22400	22400	22400	0
637	20241210	095100	1683750	22400	22400	22400	22400	0
638	20241210	095000	1683750	22400	22400	22400	22400	0
639	20241210	094900	1683750	22400	22400	22400	22400	0
640	20241210	094800	1683750	22400	22400	22400	22400	0
641	20241210	094700	1683750	22400	22400	22400	22400	0
642	20241210	094600	1683750	22400	22400	22400	22400	0
643	20241210	094500	1683750	22400	22400	22400	22400	0
644	20241210	094400	1683750	22400	22400	22400	22400	0
645	20241210	094300	1683750	22400	22400	22400	22400	0
646	20241210	094200	1683750	22400	22400	22400	22400	0
647	20241210	094100	1683750	22400	22400	22400	22400	0
648	20241210	094000	1683750	22400	22400	22400	22400	0
649	20241210	093900	1683750	22400	22400	22400	22400	0
650	20241210	093800	1683750	22400	22400	22400	22400	0
651	20241210	093700	1683750	22400	22400	22400	22400	0
652	20241210	093600	1683750	22400	22400	22400	22400	0
653	20241210	093500	1683750	22400	22400	22400	22400	1
654	20241210	093400	1661350	22100	22100	22100	22100	0
655	20241210	093300	1661350	22100	22100	22100	22100	0
656	20241210	093200	1661350	22100	22100	22100	22100	0
657	20241210	093100	1661350	22100	22100	22100	22100	0
658	20241210	093000	1661350	22100	22100	22100	22100	0
659	20241210	092900	1661350	22100	22100	22100	22100	0
660	20241210	092800	1661350	22100	22100	22100	22100	0
661	20241210	092700	1661350	22100	22100	22100	22100	0
662	20241210	092600	1661350	22100	22100	22100	22100	0
663	20241210	092500	1661350	22100	22100	22100	22100	0
664	20241210	092400	1661350	22100	22100	22100	22100	37
665	20241210	092300	843650	22150	22150	22150	22150	1
666	20241210	092200	821500	22150	22200	22200	22150	2
667	20241210	092100	777150	22200	22200	22200	22200	1
668	20241210	092000	754950	22600	22600	22600	22600	0
669	20241210	091900	754950	22600	22600	22600	22600	0
670	20241210	091800	754950	22600	22600	22600	22600	0
671	20241210	091700	754950	22600	22600	22600	22600	0
672	20241210	091600	754950	22600	22600	22600	22600	0
673	20241210	091500	754950	22600	22600	22600	22600	0
674	20241210	091400	754950	22600	22600	22600	22600	0
675	20241210	091300	754950	22600	22600	22600	22600	0
676	20241210	091200	754950	22600	22600	22600	22600	0
677	20241210	091100	754950	22600	22600	22600	22600	0
678	20241210	091000	754950	22600	22600	22600	22600	0
679	20241210	090900	754950	22600	22600	22600	22600	0
680	20241210	090800	754950	22600	22600	22600	22600	0
681	20241210	090700	754950	22600	22600	22600	22600	0
682	20241210	090600	754950	22600	22600	22600	22600	0
683	20241210	090500	754950	22600	22350	22600	22200	17
684	20241210	090400	373800	22200	22200	22200	22200	0
685	20241210	090300	373800	22200	22100	22200	22100	10
686	20241210	090200	152650	21800	21850	21850	21800	7
687	20241210	090100	0	21650	21650	21650	21650	0
688	20241210	090000	0	21650	21650	21650	21650	0