KissMeData/318660/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	211100	309625	4175	4100	4175	4100	12
3	20241213	211000	309625	4175	4175	4175	4175	0
4	20241213	210900	309625	4175	4175	4175	4175	0
5	20241213	210800	309625	4175	4175	4175	4175	0
6	20241213	210700	309625	4175	4175	4175	4175	0
7	20241213	210600	309625	4175	4175	4175	4175	0
8	20241213	210500	309625	4175	4175	4175	4175	0
9	20241213	210400	309625	4175	4175	4175	4175	0
10	20241213	210300	309625	4175	4175	4175	4175	0
11	20241213	210200	309625	4175	4175	4175	4175	0
12	20241213	210100	309625	4175	4175	4175	4175	0
13	20241213	210000	309625	4175	4175	4175	4175	0
14	20241213	205900	309625	4175	4175	4175	4175	0
15	20241213	205800	309625	4175	4175	4175	4175	0
16	20241213	205700	309625	4175	4175	4175	4175	0
17	20241213	205600	309625	4175	4175	4175	4175	0
18	20241213	205500	309625	4175	4175	4175	4175	0
19	20241213	205400	309625	4175	4175	4175	4175	0
20	20241213	205300	309625	4175	4175	4175	4175	0
21	20241213	205200	309625	4175	4175	4175	4175	0
22	20241213	205100	309625	4175	4175	4175	4175	0
23	20241213	205000	309625	4175	4175	4175	4175	0
24	20241213	204900	309625	4175	4175	4175	4175	0
25	20241213	204800	309625	4175	4175	4175	4175	0
26	20241213	204700	309625	4175	4175	4175	4175	0
27	20241213	204600	309625	4175	4175	4175	4175	0
28	20241213	204500	309625	4175	4175	4175	4175	0
29	20241213	204400	309625	4175	4175	4175	4175	0
30	20241213	204300	309625	4175	4175	4175	4175	0
31	20241213	204200	309625	4175	4175	4175	4175	0
32	20241213	204100	309625	4175	4100	4175	4100	12
33	20241213	204000	309625	4175	4175	4175	4175	0
34	20241213	203900	309625	4175	4175	4175	4175	0
35	20241213	203800	309625	4175	4175	4175	4175	0
36	20241213	203700	309625	4175	4175	4175	4175	0
37	20241213	203600	309625	4175	4175	4175	4175	0
38	20241213	203500	309625	4175	4175	4175	4175	0
39	20241213	203400	309625	4175	4175	4175	4175	0
40	20241213	203300	309625	4175	4175	4175	4175	0
41	20241213	203200	309625	4175	4175	4175	4175	0
42	20241213	203100	309625	4175	4175	4175	4175	0
43	20241213	203000	309625	4175	4175	4175	4175	0
44	20241213	202900	309625	4175	4175	4175	4175	0
45	20241213	202800	309625	4175	4175	4175	4175	0
46	20241213	202700	309625	4175	4175	4175	4175	0
47	20241213	202600	309625	4175	4175	4175	4175	0
48	20241213	202500	309625	4175	4175	4175	4175	0
49	20241213	202400	309625	4175	4175	4175	4175	0
50	20241213	202300	309625	4175	4175	4175	4175	0
51	20241213	202200	309625	4175	4175	4175	4175	0
52	20241213	202100	309625	4175	4175	4175	4175	0
53	20241213	202000	309625	4175	4175	4175	4175	0
54	20241213	201900	309625	4175	4175	4175	4175	0
55	20241213	201800	309625	4175	4175	4175	4175	0
56	20241213	201700	309625	4175	4175	4175	4175	0
57	20241213	201600	309625	4175	4175	4175	4175	0
58	20241213	201500	309625	4175	4175	4175	4175	0
59	20241213	201400	309625	4175	4175	4175	4175	0
60	20241213	201300	309625	4175	4175	4175	4175	0
61	20241213	201200	309625	4175	4175	4175	4175	0
62	20241213	201100	309625	4175	4100	4175	4100	12
63	20241213	201000	309625	4175	4175	4175	4175	0
64	20241213	200900	309625	4175	4175	4175	4175	0
65	20241213	200800	309625	4175	4175	4175	4175	0
66	20241213	200700	309625	4175	4175	4175	4175	0
67	20241213	200600	309625	4175	4175	4175	4175	0
68	20241213	200500	309625	4175	4175	4175	4175	0
69	20241213	200400	309625	4175	4175	4175	4175	0
70	20241213	200300	309625	4175	4175	4175	4175	0
71	20241213	200200	309625	4175	4175	4175	4175	0
72	20241213	200100	309625	4175	4175	4175	4175	0
73	20241213	200000	309625	4175	4175	4175	4175	0
74	20241213	195900	309625	4175	4175	4175	4175	0
75	20241213	195800	309625	4175	4175	4175	4175	0
76	20241213	195700	309625	4175	4175	4175	4175	0
77	20241213	195600	309625	4175	4175	4175	4175	0
78	20241213	195500	309625	4175	4175	4175	4175	0
79	20241213	195400	309625	4175	4175	4175	4175	0
80	20241213	195300	309625	4175	4175	4175	4175	0
81	20241213	195200	309625	4175	4175	4175	4175	0
82	20241213	195100	309625	4175	4175	4175	4175	0
83	20241213	195000	309625	4175	4175	4175	4175	0
84	20241213	194900	309625	4175	4175	4175	4175	0
85	20241213	194800	309625	4175	4175	4175	4175	0
86	20241213	194700	309625	4175	4175	4175	4175	0
87	20241213	194600	309625	4175	4175	4175	4175	0
88	20241213	194500	309625	4175	4175	4175	4175	0
89	20241213	194400	309625	4175	4175	4175	4175	0
90	20241213	194300	309625	4175	4175	4175	4175	0
91	20241213	194200	309625	4175	4175	4175	4175	0
92	20241213	194100	309625	4175	4100	4175	4100	12
93	20241213	194000	309625	4175	4175	4175	4175	0
94	20241213	193900	309625	4175	4175	4175	4175	0
95	20241213	193800	309625	4175	4175	4175	4175	0
96	20241213	193700	309625	4175	4175	4175	4175	0
97	20241213	193600	309625	4175	4175	4175	4175	0
98	20241213	193500	309625	4175	4175	4175	4175	0
99	20241213	193400	309625	4175	4175	4175	4175	0
100	20241213	193300	309625	4175	4175	4175	4175	0
101	20241213	193200	309625	4175	4175	4175	4175	0
102	20241213	193100	309625	4175	4175	4175	4175	0
103	20241213	193000	309625	4175	4175	4175	4175	0
104	20241213	192900	309625	4175	4175	4175	4175	0
105	20241213	192800	309625	4175	4175	4175	4175	0
106	20241213	192700	309625	4175	4175	4175	4175	0
107	20241213	192600	309625	4175	4175	4175	4175	0
108	20241213	192500	309625	4175	4175	4175	4175	0
109	20241213	192400	309625	4175	4175	4175	4175	0
110	20241213	192300	309625	4175	4175	4175	4175	0
111	20241213	192200	309625	4175	4175	4175	4175	0
112	20241213	192100	309625	4175	4175	4175	4175	0
113	20241213	192000	309625	4175	4175	4175	4175	0
114	20241213	191900	309625	4175	4175	4175	4175	0
115	20241213	191800	309625	4175	4175	4175	4175	0
116	20241213	191700	309625	4175	4175	4175	4175	0
117	20241213	191600	309625	4175	4175	4175	4175	0
118	20241213	191500	309625	4175	4175	4175	4175	0
119	20241213	191400	309625	4175	4175	4175	4175	0
120	20241213	191300	309625	4175	4175	4175	4175	0
121	20241213	191200	309625	4175	4175	4175	4175	0
122	20241213	191100	309625	4175	4100	4175	4100	12
123	20241213	191000	309625	4175	4175	4175	4175	0
124	20241213	190900	309625	4175	4175	4175	4175	0
125	20241213	190800	309625	4175	4175	4175	4175	0
126	20241213	190700	309625	4175	4175	4175	4175	0
127	20241213	190600	309625	4175	4175	4175	4175	0
128	20241213	190500	309625	4175	4175	4175	4175	0
129	20241213	190400	309625	4175	4175	4175	4175	0
130	20241213	190300	309625	4175	4175	4175	4175	0
131	20241213	190200	309625	4175	4175	4175	4175	0
132	20241213	190100	309625	4175	4175	4175	4175	0
133	20241213	190000	309625	4175	4175	4175	4175	0
134	20241213	185900	309625	4175	4175	4175	4175	0
135	20241213	185800	309625	4175	4175	4175	4175	0
136	20241213	185700	309625	4175	4175	4175	4175	0
137	20241213	185600	309625	4175	4175	4175	4175	0
138	20241213	185500	309625	4175	4175	4175	4175	0
139	20241213	185400	309625	4175	4175	4175	4175	0
140	20241213	185300	309625	4175	4175	4175	4175	0
141	20241213	185200	309625	4175	4175	4175	4175	0
142	20241213	185100	309625	4175	4175	4175	4175	0
143	20241213	185000	309625	4175	4175	4175	4175	0
144	20241213	184900	309625	4175	4175	4175	4175	0
145	20241213	184800	309625	4175	4175	4175	4175	0
146	20241213	184700	309625	4175	4175	4175	4175	0
147	20241213	184600	309625	4175	4175	4175	4175	0
148	20241213	184500	309625	4175	4175	4175	4175	0
149	20241213	184400	309625	4175	4175	4175	4175	0
150	20241213	184300	309625	4175	4175	4175	4175	0
151	20241213	184200	309625	4175	4175	4175	4175	0
152	20241213	184100	309625	4175	4100	4175	4100	12
153	20241213	184000	309625	4175	4175	4175	4175	0
154	20241213	183900	309625	4175	4175	4175	4175	0
155	20241213	183800	309625	4175	4175	4175	4175	0
156	20241213	183700	309625	4175	4175	4175	4175	0
157	20241213	183600	309625	4175	4175	4175	4175	0
158	20241213	183500	309625	4175	4175	4175	4175	0
159	20241213	183400	309625	4175	4175	4175	4175	0
160	20241213	183300	309625	4175	4175	4175	4175	0
161	20241213	183200	309625	4175	4175	4175	4175	0
162	20241213	183100	309625	4175	4175	4175	4175	0
163	20241213	183000	309625	4175	4175	4175	4175	0
164	20241213	182900	309625	4175	4175	4175	4175	0
165	20241213	182800	309625	4175	4175	4175	4175	0
166	20241213	182700	309625	4175	4175	4175	4175	0
167	20241213	182600	309625	4175	4175	4175	4175	0
168	20241213	182500	309625	4175	4175	4175	4175	0
169	20241213	182400	309625	4175	4175	4175	4175	0
170	20241213	182300	309625	4175	4175	4175	4175	0
171	20241213	182200	309625	4175	4175	4175	4175	0
172	20241213	182100	309625	4175	4175	4175	4175	0
173	20241213	182000	309625	4175	4175	4175	4175	0
174	20241213	181900	309625	4175	4175	4175	4175	0
175	20241213	181800	309625	4175	4175	4175	4175	0
176	20241213	181700	309625	4175	4175	4175	4175	0
177	20241213	181600	309625	4175	4175	4175	4175	0
178	20241213	181500	309625	4175	4175	4175	4175	0
179	20241213	181400	309625	4175	4175	4175	4175	0
180	20241213	181300	309625	4175	4175	4175	4175	0
181	20241213	181200	309625	4175	4175	4175	4175	0
182	20241213	181100	309625	4175	4100	4175	4100	12
183	20241213	181000	309625	4175	4175	4175	4175	0
184	20241213	180900	309625	4175	4175	4175	4175	0
185	20241213	180800	309625	4175	4175	4175	4175	0
186	20241213	180700	309625	4175	4175	4175	4175	0
187	20241213	180600	309625	4175	4175	4175	4175	0
188	20241213	180500	309625	4175	4175	4175	4175	0
189	20241213	180400	309625	4175	4175	4175	4175	0
190	20241213	180300	309625	4175	4175	4175	4175	0
191	20241213	180200	309625	4175	4175	4175	4175	0
192	20241213	180100	309625	4175	4175	4175	4175	0
193	20241213	180000	309625	4175	4175	4175	4175	0
194	20241213	175900	309625	4175	4175	4175	4175	0
195	20241213	175800	309625	4175	4175	4175	4175	0
196	20241213	175700	309625	4175	4175	4175	4175	0
197	20241213	175600	309625	4175	4175	4175	4175	0
198	20241213	175500	309625	4175	4175	4175	4175	0
199	20241213	175400	309625	4175	4175	4175	4175	0
200	20241213	175300	309625	4175	4175	4175	4175	0
201	20241213	175200	309625	4175	4175	4175	4175	0
202	20241213	175100	309625	4175	4175	4175	4175	0
203	20241213	175000	309625	4175	4175	4175	4175	0
204	20241213	174900	309625	4175	4175	4175	4175	0
205	20241213	174800	309625	4175	4175	4175	4175	0
206	20241213	174700	309625	4175	4175	4175	4175	0
207	20241213	174600	309625	4175	4175	4175	4175	0
208	20241213	174500	309625	4175	4175	4175	4175	0
209	20241213	174400	309625	4175	4175	4175	4175	0
210	20241213	174300	309625	4175	4175	4175	4175	0
211	20241213	174200	309625	4175	4175	4175	4175	0
212	20241213	174100	309625	4175	4100	4175	4100	12
213	20241213	174000	309625	4175	4175	4175	4175	0
214	20241213	173900	309625	4175	4175	4175	4175	0
215	20241213	173800	309625	4175	4175	4175	4175	0
216	20241213	173700	309625	4175	4175	4175	4175	0
217	20241213	173600	309625	4175	4175	4175	4175	0
218	20241213	173500	309625	4175	4175	4175	4175	0
219	20241213	173400	309625	4175	4175	4175	4175	0
220	20241213	173300	309625	4175	4175	4175	4175	0
221	20241213	173200	309625	4175	4175	4175	4175	0
222	20241213	173100	309625	4175	4175	4175	4175	0
223	20241213	173000	309625	4175	4175	4175	4175	0
224	20241213	172900	309625	4175	4175	4175	4175	0
225	20241213	172800	309625	4175	4175	4175	4175	0
226	20241213	172700	309625	4175	4175	4175	4175	0
227	20241213	172600	309625	4175	4175	4175	4175	0
228	20241213	172500	309625	4175	4175	4175	4175	0
229	20241213	172400	309625	4175	4175	4175	4175	0
230	20241213	172300	309625	4175	4175	4175	4175	0
231	20241213	172200	309625	4175	4175	4175	4175	0
232	20241213	172100	309625	4175	4175	4175	4175	0
233	20241213	172000	309625	4175	4175	4175	4175	0
234	20241213	171900	309625	4175	4175	4175	4175	0
235	20241213	171800	309625	4175	4175	4175	4175	0
236	20241213	171700	309625	4175	4175	4175	4175	0
237	20241213	171600	309625	4175	4175	4175	4175	0
238	20241213	171500	309625	4175	4175	4175	4175	0
239	20241213	171400	309625	4175	4175	4175	4175	0
240	20241213	171300	309625	4175	4175	4175	4175	0
241	20241213	171200	309625	4175	4175	4175	4175	0
242	20241213	171100	309625	4175	4100	4175	4100	12
243	20241213	171000	309625	4175	4175	4175	4175	0
244	20241213	170900	309625	4175	4175	4175	4175	0
245	20241213	170800	309625	4175	4175	4175	4175	0
246	20241213	170700	309625	4175	4175	4175	4175	0
247	20241213	170600	309625	4175	4175	4175	4175	0
248	20241213	170500	309625	4175	4175	4175	4175	0
249	20241213	170400	309625	4175	4175	4175	4175	0
250	20241213	170300	309625	4175	4175	4175	4175	0
251	20241213	170200	309625	4175	4175	4175	4175	0
252	20241213	170100	309625	4175	4175	4175	4175	0
253	20241213	170000	309625	4175	4175	4175	4175	0
254	20241213	165900	309625	4175	4175	4175	4175	0
255	20241213	165800	309625	4175	4175	4175	4175	0
256	20241213	165700	309625	4175	4175	4175	4175	0
257	20241213	165600	309625	4175	4175	4175	4175	0
258	20241213	165500	309625	4175	4175	4175	4175	0
259	20241213	165400	309625	4175	4175	4175	4175	0
260	20241213	165300	309625	4175	4175	4175	4175	0
261	20241213	165200	309625	4175	4175	4175	4175	0
262	20241213	165100	309625	4175	4175	4175	4175	0
263	20241213	165000	309625	4175	4175	4175	4175	0
264	20241213	164900	309625	4175	4175	4175	4175	0
265	20241213	164800	309625	4175	4175	4175	4175	0
266	20241213	164700	309625	4175	4175	4175	4175	0
267	20241213	164600	309625	4175	4175	4175	4175	0
268	20241213	164500	309625	4175	4175	4175	4175	0
269	20241213	164400	309625	4175	4175	4175	4175	0
270	20241213	164300	309625	4175	4175	4175	4175	0
271	20241213	164200	309625	4175	4175	4175	4175	0
272	20241213	164100	309625	4175	4100	4175	4100	12
273	20241213	164000	309625	4175	4175	4175	4175	0
274	20241213	163900	309625	4175	4175	4175	4175	0
275	20241213	163800	309625	4175	4175	4175	4175	0
276	20241213	163700	309625	4175	4175	4175	4175	0
277	20241213	163600	309625	4175	4175	4175	4175	0
278	20241213	163500	309625	4175	4175	4175	4175	0
279	20241213	163400	309625	4175	4175	4175	4175	0
280	20241213	163300	309625	4175	4175	4175	4175	0
281	20241213	163200	309625	4175	4175	4175	4175	0
282	20241213	163100	309625	4175	4175	4175	4175	0
283	20241213	163000	309625	4175	4175	4175	4175	0
284	20241213	162900	309625	4175	4175	4175	4175	0
285	20241213	162800	309625	4175	4175	4175	4175	0
286	20241213	162700	309625	4175	4175	4175	4175	0
287	20241213	162600	309625	4175	4175	4175	4175	0
288	20241213	162500	309625	4175	4175	4175	4175	0
289	20241213	162400	309625	4175	4175	4175	4175	0
290	20241213	162300	309625	4175	4175	4175	4175	0
291	20241213	162200	309625	4175	4175	4175	4175	0
292	20241213	162100	309625	4175	4175	4175	4175	0
293	20241213	162000	309625	4175	4175	4175	4175	0
294	20241213	161900	309625	4175	4175	4175	4175	0
295	20241213	161800	309625	4175	4175	4175	4175	0
296	20241213	161700	309625	4175	4175	4175	4175	0
297	20241213	161600	309625	4175	4175	4175	4175	0
298	20241213	161500	309625	4175	4175	4175	4175	0
299	20241213	161400	309625	4175	4175	4175	4175	0
300	20241213	161300	309625	4175	4175	4175	4175	0
301	20241213	161200	309625	4175	4175	4175	4175	0
302	20241213	161100	309625	4175	4100	4175	4100	12
303	20241213	161000	309625	4175	4175	4175	4175	0
304	20241213	160900	309625	4175	4175	4175	4175	0
305	20241213	160800	309625	4175	4175	4175	4175	0
306	20241213	160700	309625	4175	4175	4175	4175	0
307	20241213	160600	309625	4175	4175	4175	4175	0
308	20241213	160500	309625	4175	4175	4175	4175	0
309	20241213	160400	309625	4175	4175	4175	4175	0
310	20241213	160300	309625	4175	4175	4175	4175	0
311	20241213	160200	309625	4175	4175	4175	4175	0
312	20241213	160100	309625	4175	4175	4175	4175	0
313	20241213	160000	309625	4175	4175	4175	4175	0
314	20241213	155900	309625	4175	4175	4175	4175	0
315	20241213	155800	309625	4175	4175	4175	4175	0
316	20241213	155700	309625	4175	4175	4175	4175	0
317	20241213	155600	309625	4175	4175	4175	4175	0
318	20241213	155500	309625	4175	4175	4175	4175	0
319	20241213	155400	309625	4175	4175	4175	4175	0
320	20241213	155300	309625	4175	4175	4175	4175	0
321	20241213	155200	309625	4175	4175	4175	4175	0
322	20241213	155100	309625	4175	4175	4175	4175	0
323	20241213	155000	309625	4175	4175	4175	4175	0
324	20241213	154900	309625	4175	4175	4175	4175	0
325	20241213	154800	309625	4175	4175	4175	4175	0
326	20241213	154700	309625	4175	4175	4175	4175	0
327	20241213	154600	309625	4175	4175	4175	4175	0
328	20241213	154500	309625	4175	4175	4175	4175	0
329	20241213	154400	309625	4175	4175	4175	4175	0
330	20241213	154300	309625	4175	4175	4175	4175	0
331	20241213	154200	309625	4175	4175	4175	4175	0
332	20241213	154100	309625	4175	4100	4175	4100	12
333	20241213	154000	309625	4175	4175	4175	4175	0
334	20241213	153900	309625	4175	4175	4175	4175	0
335	20241213	153800	309625	4175	4175	4175	4175	0
336	20241213	153700	309625	4175	4175	4175	4175	0
337	20241213	153600	309625	4175	4175	4175	4175	0
338	20241213	153500	309625	4175	4175	4175	4175	0
339	20241213	153400	309625	4175	4175	4175	4175	0
340	20241213	153300	309625	4175	4175	4175	4175	0
341	20241213	153200	309625	4175	4175	4175	4175	0
342	20241213	153100	309625	4175	4175	4175	4175	0
343	20241213	153000	309625	4175	4175	4175	4175	0
344	20241213	152900	309625	4175	4175	4175	4175	0
345	20241213	152800	309625	4175	4175	4175	4175	0
346	20241213	152700	309625	4175	4175	4175	4175	0
347	20241213	152600	309625	4175	4175	4175	4175	0
348	20241213	152500	309625	4175	4175	4175	4175	0
349	20241213	152400	309625	4175	4175	4175	4175	0
350	20241213	152300	309625	4175	4175	4175	4175	0
351	20241213	152200	309625	4175	4175	4175	4175	0
352	20241213	152100	309625	4175	4175	4175	4175	0
353	20241213	152000	309625	4175	4175	4175	4175	0
354	20241213	151900	309625	4175	4175	4175	4175	0
355	20241213	151800	309625	4175	4175	4175	4175	0
356	20241213	151700	309625	4175	4175	4175	4175	0
357	20241213	151600	309625	4175	4175	4175	4175	0
358	20241213	151500	309625	4175	4175	4175	4175	0
359	20241213	151400	309625	4175	4175	4175	4175	0
360	20241213	151300	309625	4175	4175	4175	4175	0
361	20241213	151200	309625	4175	4175	4175	4175	0
362	20241213	151100	309625	4175	4175	4175	4175	0
363	20241213	151000	309625	4175	4175	4175	4175	0
364	20241213	150900	309625	4175	4175	4175	4175	0
365	20241213	150800	309625	4175	4175	4175	4175	0
366	20241213	150700	309625	4175	4175	4175	4175	0
367	20241213	150600	309625	4175	4175	4175	4175	0
368	20241213	150500	309625	4175	4175	4175	4175	0
369	20241213	150400	309625	4175	4175	4175	4175	0
370	20241213	150300	309625	4175	4175	4175	4175	0
371	20241213	150200	309625	4175	4175	4175	4175	0
372	20241213	150100	309625	4175	4175	4175	4175	0
373	20241213	150000	309625	4175	4175	4175	4175	0
374	20241213	145900	309625	4175	4175	4175	4175	0
375	20241213	145800	309625	4175	4175	4175	4175	0
376	20241213	145700	309625	4175	4175	4175	4175	0
377	20241213	145600	309625	4175	4175	4175	4175	0
378	20241213	145500	309625	4175	4175	4175	4175	0
379	20241213	145400	309625	4175	4175	4175	4175	0
380	20241213	145300	309625	4175	4175	4175	4175	0
381	20241213	145200	309625	4175	4175	4175	4175	0
382	20241213	145100	309625	4175	4175	4175	4175	0
383	20241213	145000	309625	4175	4175	4175	4175	0
384	20241213	144900	309625	4175	4175	4175	4175	0
385	20241213	144800	309625	4175	4175	4175	4175	0
386	20241213	144700	309625	4175	4175	4175	4175	0
387	20241213	144600	309625	4175	4175	4175	4175	0
388	20241213	144500	309625	4175	4175	4175	4175	0
389	20241213	144400	309625	4175	4175	4175	4175	0
390	20241213	144300	309625	4175	4175	4175	4175	0
391	20241213	144200	309625	4175	4175	4175	4175	0
392	20241213	144100	309625	4175	4175	4175	4175	0
393	20241213	144000	309625	4175	4175	4175	4175	0
394	20241213	143900	309625	4175	4175	4175	4175	0
395	20241213	143800	309625	4175	4175	4175	4175	0
396	20241213	143700	309625	4175	4175	4175	4175	0
397	20241213	143600	309625	4175	4175	4175	4175	0
398	20241213	143500	309625	4175	4175	4175	4175	0
399	20241213	143400	309625	4175	4175	4175	4175	0
400	20241213	143300	309625	4175	4175	4175	4175	0
401	20241213	143200	309625	4175	4175	4175	4175	0
402	20241213	143100	309625	4175	4175	4175	4175	0
403	20241213	143000	309625	4175	4175	4175	4175	0
404	20241213	142900	309625	4175	4175	4175	4175	0
405	20241213	142800	309625	4175	4175	4175	4175	0
406	20241213	142700	309625	4175	4175	4175	4175	0
407	20241213	142600	309625	4175	4175	4175	4175	0
408	20241213	142500	309625	4175	4175	4175	4175	0
409	20241213	142400	309625	4175	4175	4175	4175	0
410	20241213	142300	309625	4175	4175	4175	4175	0
411	20241213	142200	309625	4175	4175	4175	4175	0
412	20241213	142100	309625	4175	4175	4175	4175	0
413	20241213	142000	309625	4175	4175	4175	4175	0
414	20241213	141900	309625	4175	4175	4175	4175	0
415	20241213	141800	309625	4175	4175	4175	4175	0
416	20241213	141700	309625	4175	4175	4175	4175	0
417	20241213	141600	309625	4175	4175	4175	4175	0
418	20241213	141500	309625	4175	4175	4175	4175	0
419	20241213	141400	309625	4175	4175	4175	4175	0
420	20241213	141300	309625	4175	4175	4175	4175	0
421	20241213	141200	309625	4175	4175	4175	4175	0
422	20241213	141100	309625	4175	4175	4175	4175	0
423	20241213	141000	309625	4175	4175	4175	4175	0
424	20241213	140900	309625	4175	4175	4175	4175	0
425	20241213	140800	309625	4175	4175	4175	4175	0
426	20241213	140700	309625	4175	4175	4175	4175	0
427	20241213	140600	309625	4175	4175	4175	4175	0
428	20241213	140500	309625	4175	4175	4175	4175	0
429	20241213	140400	309625	4175	4175	4175	4175	0
430	20241213	140300	309625	4175	4175	4175	4175	0
431	20241213	140200	309625	4175	4175	4175	4175	0
432	20241213	140100	309625	4175	4175	4175	4175	0
433	20241213	140000	309625	4175	4175	4175	4175	0
434	20241213	135900	309625	4175	4175	4175	4175	0
435	20241213	135800	309625	4175	4175	4175	4175	0
436	20241213	135700	309625	4175	4175	4175	4175	0
437	20241213	135600	309625	4175	4175	4175	4175	0
438	20241213	135500	309625	4175	4175	4175	4175	0
439	20241213	135400	309625	4175	4175	4175	4175	0
440	20241213	135300	309625	4175	4175	4175	4175	0
441	20241213	135200	309625	4175	4175	4175	4175	0
442	20241213	135100	309625	4175	4175	4175	4175	0
443	20241213	135000	309625	4175	4175	4175	4175	0
444	20241213	134900	309625	4175	4175	4175	4175	0
445	20241213	134800	309625	4175	4175	4175	4175	0
446	20241213	134700	309625	4175	4175	4175	4175	0
447	20241213	134600	309625	4175	4175	4175	4175	0
448	20241213	134500	309625	4175	4175	4175	4175	0
449	20241213	134400	309625	4175	4175	4175	4175	0
450	20241213	134300	309625	4175	4175	4175	4175	0
451	20241213	134200	309625	4175	4175	4175	4175	0
452	20241213	134100	309625	4175	4175	4175	4175	0
453	20241213	134000	309625	4175	4175	4175	4175	0
454	20241213	133900	309625	4175	4175	4175	4175	0
455	20241213	133800	309625	4175	4175	4175	4175	0
456	20241213	133700	309625	4175	4175	4175	4175	0
457	20241213	133600	309625	4175	4175	4175	4175	0
458	20241213	133500	309625	4175	4175	4175	4175	0
459	20241213	133400	309625	4175	4175	4175	4175	0
460	20241213	133300	309625	4175	4175	4175	4175	0
461	20241213	133200	309625	4175	4175	4175	4175	0
462	20241213	133100	309625	4175	4175	4175	4175	0
463	20241213	133000	309625	4175	4175	4175	4175	0
464	20241213	132900	309625	4175	4175	4175	4175	0
465	20241213	132800	309625	4175	4175	4175	4175	0
466	20241213	132700	309625	4175	4175	4175	4175	0
467	20241213	132600	309625	4175	4175	4175	4175	0
468	20241213	132500	309625	4175	4175	4175	4175	0
469	20241213	132400	309625	4175	4175	4175	4175	0
470	20241213	132300	309625	4175	4175	4175	4175	0
471	20241213	132200	309625	4175	4175	4175	4175	0
472	20241213	132100	309625	4175	4175	4175	4175	0
473	20241213	132000	309625	4175	4175	4175	4175	0
474	20241213	131900	309625	4175	4175	4175	4175	0
475	20241213	131800	309625	4175	4175	4175	4175	0
476	20241213	131700	309625	4175	4175	4175	4175	0
477	20241213	131600	309625	4175	4175	4175	4175	0
478	20241213	131500	309625	4175	4175	4175	4175	0
479	20241213	131400	309625	4175	4175	4175	4175	0
480	20241213	131300	309625	4175	4175	4175	4175	0
481	20241213	131200	309625	4175	4175	4175	4175	0
482	20241213	131100	309625	4175	4175	4175	4175	0
483	20241213	131000	309625	4175	4175	4175	4175	0
484	20241213	130900	309625	4175	4175	4175	4175	0
485	20241213	130800	309625	4175	4175	4175	4175	0
486	20241213	130700	309625	4175	4175	4175	4175	0
487	20241213	130600	309625	4175	4175	4175	4175	0
488	20241213	130500	309625	4175	4175	4175	4175	0
489	20241213	130400	309625	4175	4175	4175	4175	0
490	20241213	130300	309625	4175	4175	4175	4175	0
491	20241213	130200	309625	4175	4175	4175	4175	0
492	20241213	130100	309625	4175	4175	4175	4175	0
493	20241213	130000	309625	4175	4175	4175	4175	0
494	20241213	125900	309625	4175	4175	4175	4175	0
495	20241213	125800	309625	4175	4175	4175	4175	0
496	20241213	125700	309625	4175	4175	4175	4175	0
497	20241213	125600	309625	4175	4175	4175	4175	0
498	20241213	125500	309625	4175	4175	4175	4175	0
499	20241213	125400	309625	4175	4175	4175	4175	0
500	20241213	125300	309625	4175	4175	4175	4175	0
501	20241213	125200	309625	4175	4175	4175	4175	0
502	20241213	125100	309625	4175	4175	4175	4175	0
503	20241213	125000	309625	4175	4175	4175	4175	0
504	20241213	124900	309625	4175	4175	4175	4175	0
505	20241213	124800	309625	4175	4175	4175	4175	0
506	20241213	124700	309625	4175	4175	4175	4175	0
507	20241213	124600	309625	4175	4175	4175	4175	0
508	20241213	124500	309625	4175	4175	4175	4175	0
509	20241213	124400	309625	4175	4175	4175	4175	0
510	20241213	124300	309625	4175	4175	4175	4175	0
511	20241213	124200	309625	4175	4175	4175	4175	0
512	20241213	124100	309625	4175	4175	4175	4175	0
513	20241213	124000	309625	4175	4175	4175	4175	0
514	20241213	123900	309625	4175	4175	4175	4175	0
515	20241213	123800	309625	4175	4175	4175	4175	0
516	20241213	123700	309625	4175	4175	4175	4175	0
517	20241213	123600	309625	4175	4175	4175	4175	0
518	20241213	123500	309625	4175	4175	4175	4175	0
519	20241213	123400	309625	4175	4175	4175	4175	0
520	20241213	123300	309625	4175	4175	4175	4175	0
521	20241213	123200	309625	4175	4175	4175	4175	0
522	20241213	123100	309625	4175	4175	4175	4175	0
523	20241213	123000	309625	4175	4175	4175	4175	0
524	20241213	122900	309625	4175	4175	4175	4175	0
525	20241213	122800	309625	4175	4175	4175	4175	0
526	20241213	122700	309625	4175	4175	4175	4175	0
527	20241213	122600	309625	4175	4175	4175	4175	0
528	20241213	122500	309625	4175	4175	4175	4175	0
529	20241213	122400	309625	4175	4175	4175	4175	0
530	20241213	122300	309625	4175	4175	4175	4175	0
531	20241213	122200	309625	4175	4175	4175	4175	0
532	20241213	122100	309625	4175	4175	4175	4175	0
533	20241213	122000	309625	4175	4175	4175	4175	0
534	20241213	121900	309625	4175	4175	4175	4175	0
535	20241213	121800	309625	4175	4175	4175	4175	0
536	20241213	121700	309625	4175	4175	4175	4175	0
537	20241213	121600	309625	4175	4175	4175	4175	0
538	20241213	121500	309625	4175	4175	4175	4175	0
539	20241213	121400	309625	4175	4175	4175	4175	0
540	20241213	121300	309625	4175	4175	4175	4175	0
541	20241213	121200	309625	4175	4175	4175	4175	0
542	20241213	121100	309625	4175	4175	4175	4175	0
543	20241213	121000	309625	4175	4175	4175	4175	0
544	20241213	120900	309625	4175	4175	4175	4175	0
545	20241213	120800	309625	4175	4175	4175	4175	0
546	20241213	120700	309625	4175	4175	4175	4175	0
547	20241213	120600	309625	4175	4175	4175	4175	0
548	20241213	120500	309625	4175	4175	4175	4175	0
549	20241213	120400	309625	4175	4175	4175	4175	0
550	20241213	120300	309625	4175	4175	4175	4175	0
551	20241213	120200	309625	4175	4175	4175	4175	0
552	20241213	120100	309625	4175	4175	4175	4175	0
553	20241213	120000	309625	4175	4175	4175	4175	0
554	20241213	115900	309625	4175	4175	4175	4175	0
555	20241213	115800	309625	4175	4175	4175	4175	0
556	20241213	115700	309625	4175	4175	4175	4175	0
557	20241213	115600	309625	4175	4175	4175	4175	0
558	20241213	115500	309625	4175	4175	4175	4175	0
559	20241213	115400	309625	4175	4175	4175	4175	0
560	20241213	115300	309625	4175	4175	4175	4175	0
561	20241213	115200	309625	4175	4175	4175	4175	0
562	20241213	115100	309625	4175	4175	4175	4175	0
563	20241213	115000	309625	4175	4175	4175	4175	0
564	20241213	114900	309625	4175	4175	4175	4175	0
565	20241213	114800	309625	4175	4175	4175	4175	0
566	20241213	114700	309625	4175	4175	4175	4175	0
567	20241213	114600	309625	4175	4175	4175	4175	0
568	20241213	114500	309625	4175	4175	4175	4175	0
569	20241213	114400	309625	4175	4175	4175	4175	0
570	20241213	114300	309625	4175	4175	4175	4175	0
571	20241213	114200	309625	4175	4175	4175	4175	0
572	20241213	114100	309625	4175	4175	4175	4175	0
573	20241213	114000	309625	4175	4175	4175	4175	0
574	20241213	113900	309625	4175	4175	4175	4175	0
575	20241213	113800	309625	4175	4175	4175	4175	0
576	20241213	113700	309625	4175	4175	4175	4175	0
577	20241213	113600	309625	4175	4175	4175	4175	0
578	20241213	113500	309625	4175	4175	4175	4175	0
579	20241213	113400	309625	4175	4175	4175	4175	0
580	20241213	113300	309625	4175	4175	4175	4175	0
581	20241213	113200	309625	4175	4175	4175	4175	0
582	20241213	113100	309625	4175	4175	4175	4175	0
583	20241213	113000	309625	4175	4175	4175	4175	0
584	20241213	112900	309625	4175	4175	4175	4175	0
585	20241213	112800	309625	4175	4175	4175	4175	0
586	20241213	112700	309625	4175	4175	4175	4175	0
587	20241213	112600	309625	4175	4175	4175	4175	0
588	20241213	112500	309625	4175	4175	4175	4175	0
589	20241213	112400	309625	4175	4175	4175	4175	0
590	20241213	112300	309625	4175	4175	4175	4175	0
591	20241213	112200	309625	4175	4175	4175	4175	0
592	20241213	112100	309625	4175	4175	4175	4175	0
593	20241213	112000	309625	4175	4100	4175	4100	12
594	20241213	111900	260200	4100	4100	4100	4100	0
595	20241213	111800	260200	4100	4100	4100	4100	0
596	20241213	111700	260200	4100	4100	4100	4100	0
597	20241213	111600	260200	4100	4100	4100	4100	0
598	20241213	111500	260200	4100	4100	4100	4100	0
599	20241213	111400	260200	4100	4100	4100	4100	0
600	20241213	111300	260200	4100	4100	4100	4100	0
601	20241213	111200	260200	4100	4100	4100	4100	0
602	20241213	111100	260200	4100	4100	4100	4100	0
603	20241213	111000	260200	4100	4100	4100	4100	0
604	20241213	110900	260200	4100	4100	4100	4100	0
605	20241213	110800	260200	4100	4100	4100	4100	0
606	20241213	110700	260200	4100	4100	4100	4100	0
607	20241213	110600	260200	4100	4100	4100	4100	0
608	20241213	110500	260200	4100	4100	4100	4100	0
609	20241213	110400	260200	4100	4100	4100	4100	0
610	20241213	110300	260200	4100	4100	4100	4100	0
611	20241213	110200	260200	4100	4100	4100	4100	0
612	20241213	110100	260200	4100	4100	4100	4100	0
613	20241213	110000	260200	4100	4100	4100	4100	0
614	20241213	105900	260200	4100	4100	4100	4100	0
615	20241213	105800	260200	4100	4100	4100	4100	0
616	20241213	105700	260200	4100	4100	4100	4100	0
617	20241213	105600	260200	4100	4100	4100	4100	0
618	20241213	105500	260200	4100	4100	4100	4100	1
619	20241213	105400	256100	3900	3900	3900	3900	0
620	20241213	105300	256100	3900	3900	3900	3900	0
621	20241213	105200	256100	3900	3900	3900	3900	0
622	20241213	105100	256100	3900	3900	3900	3900	0
623	20241213	105000	256100	3900	3900	3900	3900	0
624	20241213	104900	256100	3900	3900	3900	3900	0
625	20241213	104800	256100	3900	3900	3900	3900	0
626	20241213	104700	256100	3900	3900	3900	3900	0
627	20241213	104600	256100	3900	3900	3900	3900	0
628	20241213	104500	256100	3900	3900	3900	3900	0
629	20241213	104400	256100	3900	3900	3900	3900	0
630	20241213	104300	256100	3900	3900	3900	3900	10
631	20241213	104200	217100	4175	4175	4175	4175	0
632	20241213	104100	217100	4175	4175	4175	4175	0
633	20241213	104000	217100	4175	4175	4175	4175	0
634	20241213	103900	217100	4175	4175	4175	4175	0
635	20241213	103800	217100	4175	4175	4175	4175	0
636	20241213	103700	217100	4175	4175	4175	4175	0
637	20241213	103600	217100	4175	4175	4175	4175	0
638	20241213	103500	217100	4175	4175	4175	4175	0
639	20241213	103400	217100	4175	4175	4175	4175	0
640	20241213	103300	217100	4175	4175	4175	4175	0
641	20241213	103200	217100	4175	4175	4175	4175	0
642	20241213	103100	217100	4175	4175	4175	4175	0
643	20241213	103000	217100	4175	4175	4175	4175	0
644	20241213	102900	217100	4175	4175	4175	4175	0
645	20241213	102800	217100	4175	4175	4175	4175	0
646	20241213	102700	217100	4175	4175	4175	4175	50
647	20241213	102600	8350	4175	4175	4175	4175	0
648	20241213	102500	8350	4175	4175	4175	4175	0
649	20241213	102400	8350	4175	4175	4175	4175	0
650	20241213	102300	8350	4175	4175	4175	4175	2
651	20241213	102200	0	4190	4190	4190	4190	0
652	20241213	102100	0	4190	4190	4190	4190	0
653	20241213	102000	0	4190	4190	4190	4190	0
654	20241213	101900	0	4190	4190	4190	4190	0
655	20241213	101800	0	4190	4190	4190	4190	0
656	20241213	101700	0	4190	4190	4190	4190	0
657	20241213	101600	0	4190	4190	4190	4190	0
658	20241213	101500	0	4190	4190	4190	4190	0
659	20241213	101400	0	4190	4190	4190	4190	0
660	20241213	101300	0	4190	4190	4190	4190	0
661	20241213	101200	0	4190	4190	4190	4190	0
662	20241213	101100	0	4190	4190	4190	4190	0
663	20241213	101000	0	4190	4190	4190	4190	0
664	20241213	100900	0	4190	4190	4190	4190	0
665	20241213	100800	0	4190	4190	4190	4190	0
666	20241213	100700	0	4190	4190	4190	4190	0
667	20241213	100600	0	4190	4190	4190	4190	0
668	20241213	100500	0	4190	4190	4190	4190	0
669	20241213	100400	0	4190	4190	4190	4190	0
670	20241213	100300	0	4190	4190	4190	4190	0
671	20241213	100200	0	4190	4190	4190	4190	0
672	20241213	100100	0	4190	4190	4190	4190	0
673	20241213	100000	0	4190	4190	4190	4190	0
674	20241213	095900	0	4190	4190	4190	4190	0
675	20241213	095800	0	4190	4190	4190	4190	0
676	20241213	095700	0	4190	4190	4190	4190	0
677	20241213	095600	0	4190	4190	4190	4190	0
678	20241213	095500	0	4190	4190	4190	4190	0
679	20241213	095400	0	4190	4190	4190	4190	0
680	20241213	095300	0	4190	4190	4190	4190	0
681	20241213	095200	0	4190	4190	4190	4190	0
682	20241213	095100	0	4190	4190	4190	4190	0
683	20241213	095000	0	4190	4190	4190	4190	0
684	20241213	094900	0	4190	4190	4190	4190	0
685	20241213	094800	0	4190	4190	4190	4190	0
686	20241213	094700	0	4190	4190	4190	4190	0
687	20241213	094600	0	4190	4190	4190	4190	0
688	20241213	094500	0	4190	4190	4190	4190	0
689	20241213	094400	0	4190	4190	4190	4190	0
690	20241213	094300	0	4190	4190	4190	4190	0
691	20241213	094200	0	4190	4190	4190	4190	0
692	20241213	094100	0	4190	4190	4190	4190	0
693	20241213	094000	0	4190	4190	4190	4190	0
694	20241213	093900	0	4190	4190	4190	4190	0
695	20241213	093800	0	4190	4190	4190	4190	0
696	20241213	093700	0	4190	4190	4190	4190	0
697	20241213	093600	0	4190	4190	4190	4190	0
698	20241213	093500	0	4190	4190	4190	4190	0
699	20241213	093400	0	4190	4190	4190	4190	0
700	20241213	093300	0	4190	4190	4190	4190	0
701	20241213	093200	0	4190	4190	4190	4190	0
702	20241213	093100	0	4190	4190	4190	4190	0
703	20241213	093000	0	4190	4190	4190	4190	0
704	20241213	092900	0	4190	4190	4190	4190	0
705	20241213	092800	0	4190	4190	4190	4190	0
706	20241213	092700	0	4190	4190	4190	4190	0
707	20241213	092600	0	4190	4190	4190	4190	0
708	20241213	092500	0	4190	4190	4190	4190	0
709	20241213	092400	0	4190	4190	4190	4190	0
710	20241213	092300	0	4190	4190	4190	4190	0
711	20241213	092200	0	4190	4190	4190	4190	0
712	20241213	092100	0	4190	4190	4190	4190	0
713	20241213	092000	0	4190	4190	4190	4190	0
714	20241213	091900	0	4190	4190	4190	4190	0
715	20241213	091800	0	4190	4190	4190	4190	0
716	20241213	091700	0	4190	4190	4190	4190	0
717	20241213	091600	0	4190	4190	4190	4190	0
718	20241213	091500	0	4190	4190	4190	4190	0
719	20241213	091400	0	4190	4190	4190	4190	0
720	20241213	091300	0	4190	4190	4190	4190	0
721	20241213	091200	0	4190	4190	4190	4190	0
722	20241213	091100	0	4190	4190	4190	4190	0
723	20241213	091000	0	4190	4190	4190	4190	0
724	20241213	090900	0	4190	4190	4190	4190	0
725	20241213	090800	0	4190	4190	4190	4190	0
726	20241213	090700	0	4190	4190	4190	4190	0
727	20241213	090600	0	4190	4190	4190	4190	0
728	20241213	090500	0	4190	4190	4190	4190	0
729	20241213	090400	0	4190	4190	4190	4190	0
730	20241213	090300	0	4190	4190	4190	4190	0
731	20241213	090200	0	4190	4190	4190	4190	0
732	20241213	090100	0	4190	4190	4190	4190	0
733	20241213	090000	0	4190	4190	4190	4190	0