KissMeData/402420/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	213700	98000	9800	9800	9800	9800	10
3	20241209	213600	98000	9800	9800	9800	9800	0
4	20241209	213500	98000	9800	9800	9800	9800	0
5	20241209	213400	98000	9800	9800	9800	9800	0
6	20241209	213300	98000	9800	9800	9800	9800	0
7	20241209	213200	98000	9800	9800	9800	9800	0
8	20241209	213100	98000	9800	9800	9800	9800	0
9	20241209	213000	98000	9800	9800	9800	9800	0
10	20241209	212900	98000	9800	9800	9800	9800	0
11	20241209	212800	98000	9800	9800	9800	9800	0
12	20241209	212700	98000	9800	9800	9800	9800	0
13	20241209	212600	98000	9800	9800	9800	9800	0
14	20241209	212500	98000	9800	9800	9800	9800	0
15	20241209	212400	98000	9800	9800	9800	9800	0
16	20241209	212300	98000	9800	9800	9800	9800	0
17	20241209	212200	98000	9800	9800	9800	9800	0
18	20241209	212100	98000	9800	9800	9800	9800	0
19	20241209	212000	98000	9800	9800	9800	9800	0
20	20241209	211900	98000	9800	9800	9800	9800	0
21	20241209	211800	98000	9800	9800	9800	9800	0
22	20241209	211700	98000	9800	9800	9800	9800	0
23	20241209	211600	98000	9800	9800	9800	9800	0
24	20241209	211500	98000	9800	9800	9800	9800	0
25	20241209	211400	98000	9800	9800	9800	9800	0
26	20241209	211300	98000	9800	9800	9800	9800	0
27	20241209	211200	98000	9800	9800	9800	9800	0
28	20241209	211100	98000	9800	9800	9800	9800	0
29	20241209	211000	98000	9800	9800	9800	9800	0
30	20241209	210900	98000	9800	9800	9800	9800	0
31	20241209	210800	98000	9800	9800	9800	9800	0
32	20241209	210700	98000	9800	9800	9800	9800	10
33	20241209	210600	98000	9800	9800	9800	9800	0
34	20241209	210500	98000	9800	9800	9800	9800	0
35	20241209	210400	98000	9800	9800	9800	9800	0
36	20241209	210300	98000	9800	9800	9800	9800	0
37	20241209	210200	98000	9800	9800	9800	9800	0
38	20241209	210100	98000	9800	9800	9800	9800	0
39	20241209	210000	98000	9800	9800	9800	9800	0
40	20241209	205900	98000	9800	9800	9800	9800	0
41	20241209	205800	98000	9800	9800	9800	9800	0
42	20241209	205700	98000	9800	9800	9800	9800	0
43	20241209	205600	98000	9800	9800	9800	9800	0
44	20241209	205500	98000	9800	9800	9800	9800	0
45	20241209	205400	98000	9800	9800	9800	9800	0
46	20241209	205300	98000	9800	9800	9800	9800	0
47	20241209	205200	98000	9800	9800	9800	9800	0
48	20241209	205100	98000	9800	9800	9800	9800	0
49	20241209	205000	98000	9800	9800	9800	9800	0
50	20241209	204900	98000	9800	9800	9800	9800	0
51	20241209	204800	98000	9800	9800	9800	9800	0
52	20241209	204700	98000	9800	9800	9800	9800	0
53	20241209	204600	98000	9800	9800	9800	9800	0
54	20241209	204500	98000	9800	9800	9800	9800	0
55	20241209	204400	98000	9800	9800	9800	9800	0
56	20241209	204300	98000	9800	9800	9800	9800	0
57	20241209	204200	98000	9800	9800	9800	9800	0
58	20241209	204100	98000	9800	9800	9800	9800	0
59	20241209	204000	98000	9800	9800	9800	9800	0
60	20241209	203900	98000	9800	9800	9800	9800	0
61	20241209	203800	98000	9800	9800	9800	9800	0
62	20241209	203700	98000	9800	9800	9800	9800	10
63	20241209	203600	98000	9800	9800	9800	9800	0
64	20241209	203500	98000	9800	9800	9800	9800	0
65	20241209	203400	98000	9800	9800	9800	9800	0
66	20241209	203300	98000	9800	9800	9800	9800	0
67	20241209	203200	98000	9800	9800	9800	9800	0
68	20241209	203100	98000	9800	9800	9800	9800	0
69	20241209	203000	98000	9800	9800	9800	9800	0
70	20241209	202900	98000	9800	9800	9800	9800	0
71	20241209	202800	98000	9800	9800	9800	9800	0
72	20241209	202700	98000	9800	9800	9800	9800	0
73	20241209	202600	98000	9800	9800	9800	9800	0
74	20241209	202500	98000	9800	9800	9800	9800	0
75	20241209	202400	98000	9800	9800	9800	9800	0
76	20241209	202300	98000	9800	9800	9800	9800	0
77	20241209	202200	98000	9800	9800	9800	9800	0
78	20241209	202100	98000	9800	9800	9800	9800	0
79	20241209	202000	98000	9800	9800	9800	9800	0
80	20241209	201900	98000	9800	9800	9800	9800	0
81	20241209	201800	98000	9800	9800	9800	9800	0
82	20241209	201700	98000	9800	9800	9800	9800	0
83	20241209	201600	98000	9800	9800	9800	9800	0
84	20241209	201500	98000	9800	9800	9800	9800	0
85	20241209	201400	98000	9800	9800	9800	9800	0
86	20241209	201300	98000	9800	9800	9800	9800	0
87	20241209	201200	98000	9800	9800	9800	9800	0
88	20241209	201100	98000	9800	9800	9800	9800	0
89	20241209	201000	98000	9800	9800	9800	9800	0
90	20241209	200900	98000	9800	9800	9800	9800	0
91	20241209	200800	98000	9800	9800	9800	9800	0
92	20241209	200700	98000	9800	9800	9800	9800	10
93	20241209	200600	98000	9800	9800	9800	9800	0
94	20241209	200500	98000	9800	9800	9800	9800	0
95	20241209	200400	98000	9800	9800	9800	9800	0
96	20241209	200300	98000	9800	9800	9800	9800	0
97	20241209	200200	98000	9800	9800	9800	9800	0
98	20241209	200100	98000	9800	9800	9800	9800	0
99	20241209	200000	98000	9800	9800	9800	9800	0
100	20241209	195900	98000	9800	9800	9800	9800	0
101	20241209	195800	98000	9800	9800	9800	9800	0
102	20241209	195700	98000	9800	9800	9800	9800	0
103	20241209	195600	98000	9800	9800	9800	9800	0
104	20241209	195500	98000	9800	9800	9800	9800	0
105	20241209	195400	98000	9800	9800	9800	9800	0
106	20241209	195300	98000	9800	9800	9800	9800	0
107	20241209	195200	98000	9800	9800	9800	9800	0
108	20241209	195100	98000	9800	9800	9800	9800	0
109	20241209	195000	98000	9800	9800	9800	9800	0
110	20241209	194900	98000	9800	9800	9800	9800	0
111	20241209	194800	98000	9800	9800	9800	9800	0
112	20241209	194700	98000	9800	9800	9800	9800	0
113	20241209	194600	98000	9800	9800	9800	9800	0
114	20241209	194500	98000	9800	9800	9800	9800	0
115	20241209	194400	98000	9800	9800	9800	9800	0
116	20241209	194300	98000	9800	9800	9800	9800	0
117	20241209	194200	98000	9800	9800	9800	9800	0
118	20241209	194100	98000	9800	9800	9800	9800	0
119	20241209	194000	98000	9800	9800	9800	9800	0
120	20241209	193900	98000	9800	9800	9800	9800	0
121	20241209	193800	98000	9800	9800	9800	9800	0
122	20241209	193700	98000	9800	9800	9800	9800	10
123	20241209	193600	98000	9800	9800	9800	9800	0
124	20241209	193500	98000	9800	9800	9800	9800	0
125	20241209	193400	98000	9800	9800	9800	9800	0
126	20241209	193300	98000	9800	9800	9800	9800	0
127	20241209	193200	98000	9800	9800	9800	9800	0
128	20241209	193100	98000	9800	9800	9800	9800	0
129	20241209	193000	98000	9800	9800	9800	9800	0
130	20241209	192900	98000	9800	9800	9800	9800	0
131	20241209	192800	98000	9800	9800	9800	9800	0
132	20241209	192700	98000	9800	9800	9800	9800	0
133	20241209	192600	98000	9800	9800	9800	9800	0
134	20241209	192500	98000	9800	9800	9800	9800	0
135	20241209	192400	98000	9800	9800	9800	9800	0
136	20241209	192300	98000	9800	9800	9800	9800	0
137	20241209	192200	98000	9800	9800	9800	9800	0
138	20241209	192100	98000	9800	9800	9800	9800	0
139	20241209	192000	98000	9800	9800	9800	9800	0
140	20241209	191900	98000	9800	9800	9800	9800	0
141	20241209	191800	98000	9800	9800	9800	9800	0
142	20241209	191700	98000	9800	9800	9800	9800	0
143	20241209	191600	98000	9800	9800	9800	9800	0
144	20241209	191500	98000	9800	9800	9800	9800	0
145	20241209	191400	98000	9800	9800	9800	9800	0
146	20241209	191300	98000	9800	9800	9800	9800	0
147	20241209	191200	98000	9800	9800	9800	9800	0
148	20241209	191100	98000	9800	9800	9800	9800	0
149	20241209	191000	98000	9800	9800	9800	9800	0
150	20241209	190900	98000	9800	9800	9800	9800	0
151	20241209	190800	98000	9800	9800	9800	9800	0
152	20241209	190700	98000	9800	9800	9800	9800	10
153	20241209	190600	98000	9800	9800	9800	9800	0
154	20241209	190500	98000	9800	9800	9800	9800	0
155	20241209	190400	98000	9800	9800	9800	9800	0
156	20241209	190300	98000	9800	9800	9800	9800	0
157	20241209	190200	98000	9800	9800	9800	9800	0
158	20241209	190100	98000	9800	9800	9800	9800	0
159	20241209	190000	98000	9800	9800	9800	9800	0
160	20241209	185900	98000	9800	9800	9800	9800	0
161	20241209	185800	98000	9800	9800	9800	9800	0
162	20241209	185700	98000	9800	9800	9800	9800	0
163	20241209	185600	98000	9800	9800	9800	9800	0
164	20241209	185500	98000	9800	9800	9800	9800	0
165	20241209	185400	98000	9800	9800	9800	9800	0
166	20241209	185300	98000	9800	9800	9800	9800	0
167	20241209	185200	98000	9800	9800	9800	9800	0
168	20241209	185100	98000	9800	9800	9800	9800	0
169	20241209	185000	98000	9800	9800	9800	9800	0
170	20241209	184900	98000	9800	9800	9800	9800	0
171	20241209	184800	98000	9800	9800	9800	9800	0
172	20241209	184700	98000	9800	9800	9800	9800	0
173	20241209	184600	98000	9800	9800	9800	9800	0
174	20241209	184500	98000	9800	9800	9800	9800	0
175	20241209	184400	98000	9800	9800	9800	9800	0
176	20241209	184300	98000	9800	9800	9800	9800	0
177	20241209	184200	98000	9800	9800	9800	9800	0
178	20241209	184100	98000	9800	9800	9800	9800	0
179	20241209	184000	98000	9800	9800	9800	9800	0
180	20241209	183900	98000	9800	9800	9800	9800	0
181	20241209	183800	98000	9800	9800	9800	9800	0
182	20241209	183700	98000	9800	9800	9800	9800	10
183	20241209	183600	98000	9800	9800	9800	9800	0
184	20241209	183500	98000	9800	9800	9800	9800	0
185	20241209	183400	98000	9800	9800	9800	9800	0
186	20241209	183300	98000	9800	9800	9800	9800	0
187	20241209	183200	98000	9800	9800	9800	9800	0
188	20241209	183100	98000	9800	9800	9800	9800	0
189	20241209	183000	98000	9800	9800	9800	9800	0
190	20241209	182900	98000	9800	9800	9800	9800	0
191	20241209	182800	98000	9800	9800	9800	9800	0
192	20241209	182700	98000	9800	9800	9800	9800	0
193	20241209	182600	98000	9800	9800	9800	9800	0
194	20241209	182500	98000	9800	9800	9800	9800	0
195	20241209	182400	98000	9800	9800	9800	9800	0
196	20241209	182300	98000	9800	9800	9800	9800	0
197	20241209	182200	98000	9800	9800	9800	9800	0
198	20241209	182100	98000	9800	9800	9800	9800	0
199	20241209	182000	98000	9800	9800	9800	9800	0
200	20241209	181900	98000	9800	9800	9800	9800	0
201	20241209	181800	98000	9800	9800	9800	9800	0
202	20241209	181700	98000	9800	9800	9800	9800	0
203	20241209	181600	98000	9800	9800	9800	9800	0
204	20241209	181500	98000	9800	9800	9800	9800	0
205	20241209	181400	98000	9800	9800	9800	9800	0
206	20241209	181300	98000	9800	9800	9800	9800	0
207	20241209	181200	98000	9800	9800	9800	9800	0
208	20241209	181100	98000	9800	9800	9800	9800	0
209	20241209	181000	98000	9800	9800	9800	9800	0
210	20241209	180900	98000	9800	9800	9800	9800	0
211	20241209	180800	98000	9800	9800	9800	9800	0
212	20241209	180700	98000	9800	9800	9800	9800	10
213	20241209	180600	98000	9800	9800	9800	9800	0
214	20241209	180500	98000	9800	9800	9800	9800	0
215	20241209	180400	98000	9800	9800	9800	9800	0
216	20241209	180300	98000	9800	9800	9800	9800	0
217	20241209	180200	98000	9800	9800	9800	9800	0
218	20241209	180100	98000	9800	9800	9800	9800	0
219	20241209	180000	98000	9800	9800	9800	9800	0
220	20241209	175900	98000	9800	9800	9800	9800	0
221	20241209	175800	98000	9800	9800	9800	9800	0
222	20241209	175700	98000	9800	9800	9800	9800	0
223	20241209	175600	98000	9800	9800	9800	9800	0
224	20241209	175500	98000	9800	9800	9800	9800	0
225	20241209	175400	98000	9800	9800	9800	9800	0
226	20241209	175300	98000	9800	9800	9800	9800	0
227	20241209	175200	98000	9800	9800	9800	9800	0
228	20241209	175100	98000	9800	9800	9800	9800	0
229	20241209	175000	98000	9800	9800	9800	9800	0
230	20241209	174900	98000	9800	9800	9800	9800	0
231	20241209	174800	98000	9800	9800	9800	9800	0
232	20241209	174700	98000	9800	9800	9800	9800	0
233	20241209	174600	98000	9800	9800	9800	9800	0
234	20241209	174500	98000	9800	9800	9800	9800	0
235	20241209	174400	98000	9800	9800	9800	9800	0
236	20241209	174300	98000	9800	9800	9800	9800	0
237	20241209	174200	98000	9800	9800	9800	9800	0
238	20241209	174100	98000	9800	9800	9800	9800	0
239	20241209	174000	98000	9800	9800	9800	9800	0
240	20241209	173900	98000	9800	9800	9800	9800	0
241	20241209	173800	98000	9800	9800	9800	9800	0
242	20241209	173700	98000	9800	9800	9800	9800	10
243	20241209	173600	98000	9800	9800	9800	9800	0
244	20241209	173500	98000	9800	9800	9800	9800	0
245	20241209	173400	98000	9800	9800	9800	9800	0
246	20241209	173300	98000	9800	9800	9800	9800	0
247	20241209	173200	98000	9800	9800	9800	9800	0
248	20241209	173100	98000	9800	9800	9800	9800	0
249	20241209	173000	98000	9800	9800	9800	9800	0
250	20241209	172900	98000	9800	9800	9800	9800	0
251	20241209	172800	98000	9800	9800	9800	9800	0
252	20241209	172700	98000	9800	9800	9800	9800	0
253	20241209	172600	98000	9800	9800	9800	9800	0
254	20241209	172500	98000	9800	9800	9800	9800	0
255	20241209	172400	98000	9800	9800	9800	9800	0
256	20241209	172300	98000	9800	9800	9800	9800	0
257	20241209	172200	98000	9800	9800	9800	9800	0
258	20241209	172100	98000	9800	9800	9800	9800	0
259	20241209	172000	98000	9800	9800	9800	9800	0
260	20241209	171900	98000	9800	9800	9800	9800	0
261	20241209	171800	98000	9800	9800	9800	9800	0
262	20241209	171700	98000	9800	9800	9800	9800	0
263	20241209	171600	98000	9800	9800	9800	9800	0
264	20241209	171500	98000	9800	9800	9800	9800	0
265	20241209	171400	98000	9800	9800	9800	9800	0
266	20241209	171300	98000	9800	9800	9800	9800	0
267	20241209	171200	98000	9800	9800	9800	9800	0
268	20241209	171100	98000	9800	9800	9800	9800	0
269	20241209	171000	98000	9800	9800	9800	9800	0
270	20241209	170900	98000	9800	9800	9800	9800	0
271	20241209	170800	98000	9800	9800	9800	9800	0
272	20241209	170700	98000	9800	9800	9800	9800	10
273	20241209	170600	98000	9800	9800	9800	9800	0
274	20241209	170500	98000	9800	9800	9800	9800	0
275	20241209	170400	98000	9800	9800	9800	9800	0
276	20241209	170300	98000	9800	9800	9800	9800	0
277	20241209	170200	98000	9800	9800	9800	9800	0
278	20241209	170100	98000	9800	9800	9800	9800	0
279	20241209	170000	98000	9800	9800	9800	9800	0
280	20241209	165900	98000	9800	9800	9800	9800	0
281	20241209	165800	98000	9800	9800	9800	9800	0
282	20241209	165700	98000	9800	9800	9800	9800	0
283	20241209	165600	98000	9800	9800	9800	9800	0
284	20241209	165500	98000	9800	9800	9800	9800	0
285	20241209	165400	98000	9800	9800	9800	9800	0
286	20241209	165300	98000	9800	9800	9800	9800	0
287	20241209	165200	98000	9800	9800	9800	9800	0
288	20241209	165100	98000	9800	9800	9800	9800	0
289	20241209	165000	98000	9800	9800	9800	9800	0
290	20241209	164900	98000	9800	9800	9800	9800	0
291	20241209	164800	98000	9800	9800	9800	9800	0
292	20241209	164700	98000	9800	9800	9800	9800	0
293	20241209	164600	98000	9800	9800	9800	9800	0
294	20241209	164500	98000	9800	9800	9800	9800	0
295	20241209	164400	98000	9800	9800	9800	9800	0
296	20241209	164300	98000	9800	9800	9800	9800	0
297	20241209	164200	98000	9800	9800	9800	9800	0
298	20241209	164100	98000	9800	9800	9800	9800	0
299	20241209	164000	98000	9800	9800	9800	9800	0
300	20241209	163900	98000	9800	9800	9800	9800	0
301	20241209	163800	98000	9800	9800	9800	9800	0
302	20241209	163700	98000	9800	9800	9800	9800	10
303	20241209	163600	98000	9800	9800	9800	9800	0
304	20241209	163500	98000	9800	9800	9800	9800	0
305	20241209	163400	98000	9800	9800	9800	9800	0
306	20241209	163300	98000	9800	9800	9800	9800	0
307	20241209	163200	98000	9800	9800	9800	9800	0
308	20241209	163100	98000	9800	9800	9800	9800	0
309	20241209	163000	98000	9800	9800	9800	9800	0
310	20241209	162900	98000	9800	9800	9800	9800	0
311	20241209	162800	98000	9800	9800	9800	9800	0
312	20241209	162700	98000	9800	9800	9800	9800	0
313	20241209	162600	98000	9800	9800	9800	9800	0
314	20241209	162500	98000	9800	9800	9800	9800	0
315	20241209	162400	98000	9800	9800	9800	9800	0
316	20241209	162300	98000	9800	9800	9800	9800	0
317	20241209	162200	98000	9800	9800	9800	9800	0
318	20241209	162100	98000	9800	9800	9800	9800	0
319	20241209	162000	98000	9800	9800	9800	9800	0
320	20241209	161900	98000	9800	9800	9800	9800	0
321	20241209	161800	98000	9800	9800	9800	9800	0
322	20241209	161700	98000	9800	9800	9800	9800	0
323	20241209	161600	98000	9800	9800	9800	9800	0
324	20241209	161500	98000	9800	9800	9800	9800	0
325	20241209	161400	98000	9800	9800	9800	9800	0
326	20241209	161300	98000	9800	9800	9800	9800	0
327	20241209	161200	98000	9800	9800	9800	9800	0
328	20241209	161100	98000	9800	9800	9800	9800	0
329	20241209	161000	98000	9800	9800	9800	9800	0
330	20241209	160900	98000	9800	9800	9800	9800	0
331	20241209	160800	98000	9800	9800	9800	9800	0
332	20241209	160700	98000	9800	9800	9800	9800	10
333	20241209	160600	98000	9800	9800	9800	9800	0
334	20241209	160500	98000	9800	9800	9800	9800	0
335	20241209	160400	98000	9800	9800	9800	9800	0
336	20241209	160300	98000	9800	9800	9800	9800	0
337	20241209	160200	98000	9800	9800	9800	9800	0
338	20241209	160100	98000	9800	9800	9800	9800	0
339	20241209	160000	98000	9800	9800	9800	9800	0
340	20241209	155900	98000	9800	9800	9800	9800	0
341	20241209	155800	98000	9800	9800	9800	9800	0
342	20241209	155700	98000	9800	9800	9800	9800	0
343	20241209	155600	98000	9800	9800	9800	9800	0
344	20241209	155500	98000	9800	9800	9800	9800	0
345	20241209	155400	98000	9800	9800	9800	9800	0
346	20241209	155300	98000	9800	9800	9800	9800	0
347	20241209	155200	98000	9800	9800	9800	9800	0
348	20241209	155100	98000	9800	9800	9800	9800	0
349	20241209	155000	98000	9800	9800	9800	9800	0
350	20241209	154900	98000	9800	9800	9800	9800	0
351	20241209	154800	98000	9800	9800	9800	9800	0
352	20241209	154700	98000	9800	9800	9800	9800	0
353	20241209	154600	98000	9800	9800	9800	9800	0
354	20241209	154500	98000	9800	9800	9800	9800	0
355	20241209	154400	98000	9800	9800	9800	9800	0
356	20241209	154300	98000	9800	9800	9800	9800	0
357	20241209	154200	98000	9800	9800	9800	9800	0
358	20241209	154100	98000	9800	9800	9800	9800	0
359	20241209	154000	98000	9800	9800	9800	9800	0
360	20241209	153900	98000	9800	9800	9800	9800	0
361	20241209	153800	98000	9800	9800	9800	9800	0
362	20241209	153700	98000	9800	9800	9800	9800	10
363	20241209	153600	98000	9800	9800	9800	9800	0
364	20241209	153500	98000	9800	9800	9800	9800	0
365	20241209	153400	98000	9800	9800	9800	9800	0
366	20241209	153300	98000	9800	9800	9800	9800	0
367	20241209	153200	98000	9800	9800	9800	9800	0
368	20241209	153100	98000	9800	9800	9800	9800	0
369	20241209	153000	98000	9800	9800	9800	9800	0
370	20241209	152900	98000	9800	9800	9800	9800	0
371	20241209	152800	98000	9800	9800	9800	9800	0
372	20241209	152700	98000	9800	9800	9800	9800	0
373	20241209	152600	98000	9800	9800	9800	9800	0
374	20241209	152500	98000	9800	9800	9800	9800	0
375	20241209	152400	98000	9800	9800	9800	9800	0
376	20241209	152300	98000	9800	9800	9800	9800	0
377	20241209	152200	98000	9800	9800	9800	9800	0
378	20241209	152100	98000	9800	9800	9800	9800	0
379	20241209	152000	98000	9800	9800	9800	9800	0
380	20241209	151900	98000	9800	9800	9800	9800	0
381	20241209	151800	98000	9800	9800	9800	9800	0
382	20241209	151700	98000	9800	9800	9800	9800	0
383	20241209	151600	98000	9800	9800	9800	9800	0
384	20241209	151500	98000	9800	9800	9800	9800	0
385	20241209	151400	98000	9800	9800	9800	9800	0
386	20241209	151300	98000	9800	9800	9800	9800	0
387	20241209	151200	98000	9800	9800	9800	9800	0
388	20241209	151100	98000	9800	9800	9800	9800	0
389	20241209	151000	98000	9800	9800	9800	9800	0
390	20241209	150900	98000	9800	9800	9800	9800	0
391	20241209	150800	98000	9800	9800	9800	9800	0
392	20241209	150700	98000	9800	9800	9800	9800	0
393	20241209	150600	98000	9800	9800	9800	9800	0
394	20241209	150500	98000	9800	9800	9800	9800	0
395	20241209	150400	98000	9800	9800	9800	9800	0
396	20241209	150300	98000	9800	9800	9800	9800	0
397	20241209	150200	98000	9800	9800	9800	9800	0
398	20241209	150100	98000	9800	9800	9800	9800	0
399	20241209	150000	98000	9800	9800	9800	9800	0
400	20241209	145900	98000	9800	9800	9800	9800	0
401	20241209	145800	98000	9800	9800	9800	9800	0
402	20241209	145700	98000	9800	9800	9800	9800	0
403	20241209	145600	98000	9800	9800	9800	9800	0
404	20241209	145500	98000	9800	9800	9800	9800	0
405	20241209	145400	98000	9800	9800	9800	9800	0
406	20241209	145300	98000	9800	9800	9800	9800	0
407	20241209	145200	98000	9800	9800	9800	9800	0
408	20241209	145100	98000	9800	9800	9800	9800	0
409	20241209	145000	98000	9800	9800	9800	9800	0
410	20241209	144900	98000	9800	9800	9800	9800	0
411	20241209	144800	98000	9800	9800	9800	9800	0
412	20241209	144700	98000	9800	9800	9800	9800	0
413	20241209	144600	98000	9800	9800	9800	9800	0
414	20241209	144500	98000	9800	9800	9800	9800	0
415	20241209	144400	98000	9800	9800	9800	9800	0
416	20241209	144300	98000	9800	9800	9800	9800	0
417	20241209	144200	98000	9800	9800	9800	9800	0
418	20241209	144100	98000	9800	9800	9800	9800	0
419	20241209	144000	98000	9800	9800	9800	9800	0
420	20241209	143900	98000	9800	9800	9800	9800	0
421	20241209	143800	98000	9800	9800	9800	9800	0
422	20241209	143700	98000	9800	9800	9800	9800	0
423	20241209	143600	98000	9800	9800	9800	9800	0
424	20241209	143500	98000	9800	9800	9800	9800	0
425	20241209	143400	98000	9800	9800	9800	9800	0
426	20241209	143300	98000	9800	9800	9800	9800	0
427	20241209	143200	98000	9800	9800	9800	9800	0
428	20241209	143100	98000	9800	9800	9800	9800	0
429	20241209	143000	98000	9800	9800	9800	9800	0
430	20241209	142900	98000	9800	9800	9800	9800	0
431	20241209	142800	98000	9800	9800	9800	9800	0
432	20241209	142700	98000	9800	9800	9800	9800	0
433	20241209	142600	98000	9800	9800	9800	9800	0
434	20241209	142500	98000	9800	9800	9800	9800	0
435	20241209	142400	98000	9800	9800	9800	9800	0
436	20241209	142300	98000	9800	9800	9800	9800	0
437	20241209	142200	98000	9800	9800	9800	9800	0
438	20241209	142100	98000	9800	9800	9800	9800	0
439	20241209	142000	98000	9800	9800	9800	9800	0
440	20241209	141900	98000	9800	9800	9800	9800	0
441	20241209	141800	98000	9800	9800	9800	9800	0
442	20241209	141700	98000	9800	9800	9800	9800	0
443	20241209	141600	98000	9800	9800	9800	9800	0
444	20241209	141500	98000	9800	9800	9800	9800	0
445	20241209	141400	98000	9800	9800	9800	9800	0
446	20241209	141300	98000	9800	9800	9800	9800	0
447	20241209	141200	98000	9800	9800	9800	9800	0
448	20241209	141100	98000	9800	9800	9800	9800	0
449	20241209	141000	98000	9800	9800	9800	9800	0
450	20241209	140900	98000	9800	9800	9800	9800	0
451	20241209	140800	98000	9800	9800	9800	9800	0
452	20241209	140700	98000	9800	9800	9800	9800	0
453	20241209	140600	98000	9800	9800	9800	9800	0
454	20241209	140500	98000	9800	9800	9800	9800	0
455	20241209	140400	98000	9800	9800	9800	9800	0
456	20241209	140300	98000	9800	9800	9800	9800	0
457	20241209	140200	98000	9800	9800	9800	9800	0
458	20241209	140100	98000	9800	9800	9800	9800	0
459	20241209	140000	98000	9800	9800	9800	9800	0
460	20241209	135900	98000	9800	9800	9800	9800	0
461	20241209	135800	98000	9800	9800	9800	9800	0
462	20241209	135700	98000	9800	9800	9800	9800	0
463	20241209	135600	98000	9800	9800	9800	9800	0
464	20241209	135500	98000	9800	9800	9800	9800	0
465	20241209	135400	98000	9800	9800	9800	9800	0
466	20241209	135300	98000	9800	9800	9800	9800	0
467	20241209	135200	98000	9800	9800	9800	9800	0
468	20241209	135100	98000	9800	9800	9800	9800	0
469	20241209	135000	98000	9800	9800	9800	9800	0
470	20241209	134900	98000	9800	9800	9800	9800	0
471	20241209	134800	98000	9800	9800	9800	9800	0
472	20241209	134700	98000	9800	9800	9800	9800	0
473	20241209	134600	98000	9800	9800	9800	9800	0
474	20241209	134500	98000	9800	9800	9800	9800	0
475	20241209	134400	98000	9800	9800	9800	9800	0
476	20241209	134300	98000	9800	9800	9800	9800	0
477	20241209	134200	98000	9800	9800	9800	9800	0
478	20241209	134100	98000	9800	9800	9800	9800	0
479	20241209	134000	98000	9800	9800	9800	9800	0
480	20241209	133900	98000	9800	9800	9800	9800	0
481	20241209	133800	98000	9800	9800	9800	9800	0
482	20241209	133700	98000	9800	9800	9800	9800	0
483	20241209	133600	98000	9800	9800	9800	9800	0
484	20241209	133500	98000	9800	9800	9800	9800	0
485	20241209	133400	98000	9800	9800	9800	9800	0
486	20241209	133300	98000	9800	9800	9800	9800	0
487	20241209	133200	98000	9800	9800	9800	9800	0
488	20241209	133100	98000	9800	9800	9800	9800	0
489	20241209	133000	98000	9800	9800	9800	9800	0
490	20241209	132900	98000	9800	9800	9800	9800	0
491	20241209	132800	98000	9800	9800	9800	9800	0
492	20241209	132700	98000	9800	9800	9800	9800	0
493	20241209	132600	98000	9800	9800	9800	9800	0
494	20241209	132500	98000	9800	9800	9800	9800	0
495	20241209	132400	98000	9800	9800	9800	9800	0
496	20241209	132300	98000	9800	9800	9800	9800	0
497	20241209	132200	98000	9800	9800	9800	9800	0
498	20241209	132100	98000	9800	9800	9800	9800	0
499	20241209	132000	98000	9800	9800	9800	9800	0
500	20241209	131900	98000	9800	9800	9800	9800	0
501	20241209	131800	98000	9800	9800	9800	9800	0
502	20241209	131700	98000	9800	9800	9800	9800	0
503	20241209	131600	98000	9800	9800	9800	9800	0
504	20241209	131500	98000	9800	9800	9800	9800	0
505	20241209	131400	98000	9800	9800	9800	9800	0
506	20241209	131300	98000	9800	9800	9800	9800	0
507	20241209	131200	98000	9800	9800	9800	9800	0
508	20241209	131100	98000	9800	9800	9800	9800	0
509	20241209	131000	98000	9800	9800	9800	9800	0
510	20241209	130900	98000	9800	9800	9800	9800	0
511	20241209	130800	98000	9800	9800	9800	9800	0
512	20241209	130700	98000	9800	9800	9800	9800	0
513	20241209	130600	98000	9800	9800	9800	9800	0
514	20241209	130500	98000	9800	9800	9800	9800	0
515	20241209	130400	98000	9800	9800	9800	9800	0
516	20241209	130300	98000	9800	9800	9800	9800	0
517	20241209	130200	98000	9800	9800	9800	9800	0
518	20241209	130100	98000	9800	9800	9800	9800	0
519	20241209	130000	98000	9800	9800	9800	9800	0
520	20241209	125900	98000	9800	9800	9800	9800	0
521	20241209	125800	98000	9800	9800	9800	9800	0
522	20241209	125700	98000	9800	9800	9800	9800	0
523	20241209	125600	98000	9800	9800	9800	9800	0
524	20241209	125500	98000	9800	9800	9800	9800	0
525	20241209	125400	98000	9800	9800	9800	9800	0
526	20241209	125300	98000	9800	9800	9800	9800	0
527	20241209	125200	98000	9800	9800	9800	9800	0
528	20241209	125100	98000	9800	9800	9800	9800	0
529	20241209	125000	98000	9800	9800	9800	9800	0
530	20241209	124900	98000	9800	9800	9800	9800	0
531	20241209	124800	98000	9800	9800	9800	9800	0
532	20241209	124700	98000	9800	9800	9800	9800	0
533	20241209	124600	98000	9800	9800	9800	9800	0
534	20241209	124500	98000	9800	9800	9800	9800	0
535	20241209	124400	98000	9800	9800	9800	9800	0
536	20241209	124300	98000	9800	9800	9800	9800	0
537	20241209	124200	98000	9800	9800	9800	9800	0
538	20241209	124100	98000	9800	9800	9800	9800	0
539	20241209	124000	98000	9800	9800	9800	9800	0
540	20241209	123900	98000	9800	9800	9800	9800	0
541	20241209	123800	98000	9800	9800	9800	9800	0
542	20241209	123700	98000	9800	9800	9800	9800	0
543	20241209	123600	98000	9800	9800	9800	9800	0
544	20241209	123500	98000	9800	9800	9800	9800	0
545	20241209	123400	98000	9800	9800	9800	9800	0
546	20241209	123300	98000	9800	9800	9800	9800	0
547	20241209	123200	98000	9800	9800	9800	9800	0
548	20241209	123100	98000	9800	9800	9800	9800	0
549	20241209	123000	98000	9800	9800	9800	9800	0
550	20241209	122900	98000	9800	9800	9800	9800	0
551	20241209	122800	98000	9800	9800	9800	9800	0
552	20241209	122700	98000	9800	9800	9800	9800	0
553	20241209	122600	98000	9800	9800	9800	9800	0
554	20241209	122500	98000	9800	9800	9800	9800	0
555	20241209	122400	98000	9800	9800	9800	9800	0
556	20241209	122300	98000	9800	9800	9800	9800	0
557	20241209	122200	98000	9800	9800	9800	9800	0
558	20241209	122100	98000	9800	9800	9800	9800	0
559	20241209	122000	98000	9800	9800	9800	9800	0
560	20241209	121900	98000	9800	9800	9800	9800	0
561	20241209	121800	98000	9800	9800	9800	9800	0
562	20241209	121700	98000	9800	9800	9800	9800	0
563	20241209	121600	98000	9800	9800	9800	9800	0
564	20241209	121500	98000	9800	9800	9800	9800	0
565	20241209	121400	98000	9800	9800	9800	9800	0
566	20241209	121300	98000	9800	9800	9800	9800	0
567	20241209	121200	98000	9800	9800	9800	9800	0
568	20241209	121100	98000	9800	9800	9800	9800	0
569	20241209	121000	98000	9800	9800	9800	9800	0
570	20241209	120900	98000	9800	9800	9800	9800	0
571	20241209	120800	98000	9800	9800	9800	9800	0
572	20241209	120700	98000	9800	9800	9800	9800	0
573	20241209	120600	98000	9800	9800	9800	9800	0
574	20241209	120500	98000	9800	9800	9800	9800	0
575	20241209	120400	98000	9800	9800	9800	9800	0
576	20241209	120300	98000	9800	9800	9800	9800	0
577	20241209	120200	98000	9800	9800	9800	9800	0
578	20241209	120100	98000	9800	9800	9800	9800	0
579	20241209	120000	98000	9800	9800	9800	9800	0
580	20241209	115900	98000	9800	9800	9800	9800	0
581	20241209	115800	98000	9800	9800	9800	9800	0
582	20241209	115700	98000	9800	9800	9800	9800	0
583	20241209	115600	98000	9800	9800	9800	9800	0
584	20241209	115500	98000	9800	9800	9800	9800	0
585	20241209	115400	98000	9800	9800	9800	9800	0
586	20241209	115300	98000	9800	9800	9800	9800	0
587	20241209	115200	98000	9800	9800	9800	9800	0
588	20241209	115100	98000	9800	9800	9800	9800	0
589	20241209	115000	98000	9800	9800	9800	9800	0
590	20241209	114900	98000	9800	9800	9800	9800	0
591	20241209	114800	98000	9800	9800	9800	9800	0
592	20241209	114700	98000	9800	9800	9800	9800	0
593	20241209	114600	98000	9800	9800	9800	9800	0
594	20241209	114500	98000	9800	9800	9800	9800	0
595	20241209	114400	98000	9800	9800	9800	9800	0
596	20241209	114300	98000	9800	9800	9800	9800	0
597	20241209	114200	98000	9800	9800	9800	9800	0
598	20241209	114100	98000	9800	9800	9800	9800	0
599	20241209	114000	98000	9800	9800	9800	9800	0
600	20241209	113900	98000	9800	9800	9800	9800	0
601	20241209	113800	98000	9800	9800	9800	9800	0
602	20241209	113700	98000	9800	9800	9800	9800	0
603	20241209	113600	98000	9800	9800	9800	9800	0
604	20241209	113500	98000	9800	9800	9800	9800	0
605	20241209	113400	98000	9800	9800	9800	9800	0
606	20241209	113300	98000	9800	9800	9800	9800	0
607	20241209	113200	98000	9800	9800	9800	9800	0
608	20241209	113100	98000	9800	9800	9800	9800	0
609	20241209	113000	98000	9800	9800	9800	9800	0
610	20241209	112900	98000	9800	9800	9800	9800	0
611	20241209	112800	98000	9800	9800	9800	9800	0
612	20241209	112700	98000	9800	9800	9800	9800	0
613	20241209	112600	98000	9800	9800	9800	9800	0
614	20241209	112500	98000	9800	9800	9800	9800	0
615	20241209	112400	98000	9800	9800	9800	9800	0
616	20241209	112300	98000	9800	9800	9800	9800	0
617	20241209	112200	98000	9800	9800	9800	9800	0
618	20241209	112100	98000	9800	9800	9800	9800	0
619	20241209	112000	98000	9800	9800	9800	9800	0
620	20241209	111900	98000	9800	9800	9800	9800	0
621	20241209	111800	98000	9800	9800	9800	9800	0
622	20241209	111700	98000	9800	9800	9800	9800	0
623	20241209	111600	98000	9800	9800	9800	9800	0
624	20241209	111500	98000	9800	9800	9800	9800	0
625	20241209	111400	98000	9800	9800	9800	9800	0
626	20241209	111300	98000	9800	9800	9800	9800	0
627	20241209	111200	98000	9800	9800	9800	9800	0
628	20241209	111100	98000	9800	9800	9800	9800	0
629	20241209	111000	98000	9800	9800	9800	9800	0
630	20241209	110900	98000	9800	9800	9800	9800	0
631	20241209	110800	98000	9800	9800	9800	9800	0
632	20241209	110700	98000	9800	9800	9800	9800	0
633	20241209	110600	98000	9800	9800	9800	9800	0
634	20241209	110500	98000	9800	9800	9800	9800	0
635	20241209	110400	98000	9800	9800	9800	9800	0
636	20241209	110300	98000	9800	9800	9800	9800	0
637	20241209	110200	98000	9800	9800	9800	9800	0
638	20241209	110100	98000	9800	9800	9800	9800	0
639	20241209	110000	98000	9800	9800	9800	9800	0
640	20241209	105900	98000	9800	9800	9800	9800	0
641	20241209	105800	98000	9800	9800	9800	9800	0
642	20241209	105700	98000	9800	9800	9800	9800	0
643	20241209	105600	98000	9800	9800	9800	9800	0
644	20241209	105500	98000	9800	9800	9800	9800	0
645	20241209	105400	98000	9800	9800	9800	9800	0
646	20241209	105300	98000	9800	9800	9800	9800	0
647	20241209	105200	98000	9800	9800	9800	9800	0
648	20241209	105100	98000	9800	9800	9800	9800	0
649	20241209	105000	98000	9800	9800	9800	9800	0
650	20241209	104900	98000	9800	9800	9800	9800	0
651	20241209	104800	98000	9800	9800	9800	9800	0
652	20241209	104700	98000	9800	9800	9800	9800	0
653	20241209	104600	98000	9800	9800	9800	9800	0
654	20241209	104500	98000	9800	9800	9800	9800	0
655	20241209	104400	98000	9800	9800	9800	9800	0
656	20241209	104300	98000	9800	9800	9800	9800	0
657	20241209	104200	98000	9800	9800	9800	9800	0
658	20241209	104100	98000	9800	9800	9800	9800	0
659	20241209	104000	98000	9800	9800	9800	9800	0
660	20241209	103900	98000	9800	9800	9800	9800	0
661	20241209	103800	98000	9800	9800	9800	9800	0
662	20241209	103700	98000	9800	9800	9800	9800	0
663	20241209	103600	98000	9800	9800	9800	9800	0
664	20241209	103500	98000	9800	9800	9800	9800	0
665	20241209	103400	98000	9800	9800	9800	9800	0
666	20241209	103300	98000	9800	9800	9800	9800	0
667	20241209	103200	98000	9800	9800	9800	9800	0
668	20241209	103100	98000	9800	9800	9800	9800	0
669	20241209	103000	98000	9800	9800	9800	9800	0
670	20241209	102900	98000	9800	9800	9800	9800	0
671	20241209	102800	98000	9800	9800	9800	9800	0
672	20241209	102700	98000	9800	9800	9800	9800	0
673	20241209	102600	98000	9800	9800	9800	9800	0
674	20241209	102500	98000	9800	9800	9800	9800	0
675	20241209	102400	98000	9800	9800	9800	9800	0
676	20241209	102300	98000	9800	9800	9800	9800	0
677	20241209	102200	98000	9800	9800	9800	9800	0
678	20241209	102100	98000	9800	9800	9800	9800	0
679	20241209	102000	98000	9800	9800	9800	9800	0
680	20241209	101900	98000	9800	9800	9800	9800	0
681	20241209	101800	98000	9800	9800	9800	9800	0
682	20241209	101700	98000	9800	9800	9800	9800	0
683	20241209	101600	98000	9800	9800	9800	9800	0
684	20241209	101500	98000	9800	9800	9800	9800	0
685	20241209	101400	98000	9800	9800	9800	9800	0
686	20241209	101300	98000	9800	9800	9800	9800	0
687	20241209	101200	98000	9800	9800	9800	9800	0
688	20241209	101100	98000	9800	9800	9800	9800	0
689	20241209	101000	98000	9800	9800	9800	9800	0
690	20241209	100900	98000	9800	9800	9800	9800	0
691	20241209	100800	98000	9800	9800	9800	9800	0
692	20241209	100700	98000	9800	9800	9800	9800	0
693	20241209	100600	98000	9800	9800	9800	9800	0
694	20241209	100500	98000	9800	9800	9800	9800	0
695	20241209	100400	98000	9800	9800	9800	9800	0
696	20241209	100300	98000	9800	9800	9800	9800	0
697	20241209	100200	98000	9800	9800	9800	9800	0
698	20241209	100100	98000	9800	9800	9800	9800	0
699	20241209	100000	98000	9800	9800	9800	9800	0
700	20241209	095900	98000	9800	9800	9800	9800	0
701	20241209	095800	98000	9800	9800	9800	9800	0
702	20241209	095700	98000	9800	9800	9800	9800	0
703	20241209	095600	98000	9800	9800	9800	9800	0
704	20241209	095500	98000	9800	9800	9800	9800	0
705	20241209	095400	98000	9800	9800	9800	9800	0
706	20241209	095300	98000	9800	9800	9800	9800	0
707	20241209	095200	98000	9800	9800	9800	9800	0
708	20241209	095100	98000	9800	9800	9800	9800	0
709	20241209	095000	98000	9800	9800	9800	9800	0
710	20241209	094900	98000	9800	9800	9800	9800	0
711	20241209	094800	98000	9800	9800	9800	9800	10
712	20241209	094700	0	9600	9600	9600	9600	0
713	20241209	094600	0	9600	9600	9600	9600	0
714	20241209	094500	0	9600	9600	9600	9600	0
715	20241209	094400	0	9600	9600	9600	9600	0
716	20241209	094300	0	9600	9600	9600	9600	0
717	20241209	094200	0	9600	9600	9600	9600	0
718	20241209	094100	0	9600	9600	9600	9600	0
719	20241209	094000	0	9600	9600	9600	9600	0
720	20241209	093900	0	9600	9600	9600	9600	0
721	20241209	093800	0	9600	9600	9600	9600	0
722	20241209	093700	0	9600	9600	9600	9600	0
723	20241209	093600	0	9600	9600	9600	9600	0
724	20241209	093500	0	9600	9600	9600	9600	0
725	20241209	093400	0	9600	9600	9600	9600	0
726	20241209	093300	0	9600	9600	9600	9600	0
727	20241209	093200	0	9600	9600	9600	9600	0
728	20241209	093100	0	9600	9600	9600	9600	0
729	20241209	093000	0	9600	9600	9600	9600	0
730	20241209	092900	0	9600	9600	9600	9600	0
731	20241209	092800	0	9600	9600	9600	9600	0
732	20241209	092700	0	9600	9600	9600	9600	0
733	20241209	092600	0	9600	9600	9600	9600	0
734	20241209	092500	0	9600	9600	9600	9600	0
735	20241209	092400	0	9600	9600	9600	9600	0
736	20241209	092300	0	9600	9600	9600	9600	0
737	20241209	092200	0	9600	9600	9600	9600	0
738	20241209	092100	0	9600	9600	9600	9600	0
739	20241209	092000	0	9600	9600	9600	9600	0
740	20241209	091900	0	9600	9600	9600	9600	0
741	20241209	091800	0	9600	9600	9600	9600	0
742	20241209	091700	0	9600	9600	9600	9600	0
743	20241209	091600	0	9600	9600	9600	9600	0
744	20241209	091500	0	9600	9600	9600	9600	0
745	20241209	091400	0	9600	9600	9600	9600	0
746	20241209	091300	0	9600	9600	9600	9600	0
747	20241209	091200	0	9600	9600	9600	9600	0
748	20241209	091100	0	9600	9600	9600	9600	0
749	20241209	091000	0	9600	9600	9600	9600	0
750	20241209	090900	0	9600	9600	9600	9600	0
751	20241209	090800	0	9600	9600	9600	9600	0
752	20241209	090700	0	9600	9600	9600	9600	0
753	20241209	090600	0	9600	9600	9600	9600	0
754	20241209	090500	0	9600	9600	9600	9600	0
755	20241209	090400	0	9600	9600	9600	9600	0
756	20241209	090300	0	9600	9600	9600	9600	0
757	20241209	090200	0	9600	9600	9600	9600	0
758	20241209	090100	0	9600	9600	9600	9600	0
759	20241209	090000	0	9600	9600	9600	9600	0