KissMeData/012210/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	185800	1126848	1877	1877	1877	1877	1
3	20241205	185700	1126848	1877	1877	1877	1877	0
4	20241205	185600	1126848	1877	1877	1877	1877	0
5	20241205	185500	1126848	1877	1877	1877	1877	0
6	20241205	185400	1126848	1877	1877	1877	1877	0
7	20241205	185300	1126848	1877	1877	1877	1877	0
8	20241205	185200	1126848	1877	1877	1877	1877	0
9	20241205	185100	1126848	1877	1877	1877	1877	0
10	20241205	185000	1126848	1877	1877	1877	1877	0
11	20241205	184900	1126848	1877	1877	1877	1877	0
12	20241205	184800	1126848	1877	1877	1877	1877	0
13	20241205	184700	1126848	1877	1877	1877	1877	0
14	20241205	184600	1126848	1877	1877	1877	1877	0
15	20241205	184500	1126848	1877	1877	1877	1877	0
16	20241205	184400	1126848	1877	1877	1877	1877	0
17	20241205	184300	1126848	1877	1877	1877	1877	0
18	20241205	184200	1126848	1877	1877	1877	1877	0
19	20241205	184100	1126848	1877	1877	1877	1877	0
20	20241205	184000	1126848	1877	1877	1877	1877	0
21	20241205	183900	1126848	1877	1877	1877	1877	0
22	20241205	183800	1126848	1877	1877	1877	1877	0
23	20241205	183700	1126848	1877	1877	1877	1877	0
24	20241205	183600	1126848	1877	1877	1877	1877	0
25	20241205	183500	1126848	1877	1877	1877	1877	0
26	20241205	183400	1126848	1877	1877	1877	1877	0
27	20241205	183300	1126848	1877	1877	1877	1877	0
28	20241205	183200	1126848	1877	1877	1877	1877	0
29	20241205	183100	1126848	1877	1877	1877	1877	0
30	20241205	183000	1126848	1877	1877	1877	1877	0
31	20241205	182900	1126848	1877	1877	1877	1877	0
32	20241205	182800	1126848	1877	1877	1877	1877	1
33	20241205	182700	1126848	1877	1877	1877	1877	0
34	20241205	182600	1126848	1877	1877	1877	1877	0
35	20241205	182500	1126848	1877	1877	1877	1877	0
36	20241205	182400	1126848	1877	1877	1877	1877	0
37	20241205	182300	1126848	1877	1877	1877	1877	0
38	20241205	182200	1126848	1877	1877	1877	1877	0
39	20241205	182100	1126848	1877	1877	1877	1877	0
40	20241205	182000	1126848	1877	1877	1877	1877	0
41	20241205	181900	1126848	1877	1877	1877	1877	0
42	20241205	181800	1126848	1877	1877	1877	1877	0
43	20241205	181700	1126848	1877	1877	1877	1877	0
44	20241205	181600	1126848	1877	1877	1877	1877	0
45	20241205	181500	1126848	1877	1877	1877	1877	0
46	20241205	181400	1126848	1877	1877	1877	1877	0
47	20241205	181300	1126848	1877	1877	1877	1877	0
48	20241205	181200	1126848	1877	1877	1877	1877	0
49	20241205	181100	1126848	1877	1877	1877	1877	0
50	20241205	181000	1126848	1877	1877	1877	1877	0
51	20241205	180900	1126848	1877	1877	1877	1877	0
52	20241205	180800	1126848	1877	1877	1877	1877	0
53	20241205	180700	1126848	1877	1877	1877	1877	0
54	20241205	180600	1126848	1877	1877	1877	1877	0
55	20241205	180500	1126848	1877	1877	1877	1877	0
56	20241205	180400	1126848	1877	1877	1877	1877	0
57	20241205	180300	1126848	1877	1877	1877	1877	0
58	20241205	180200	1126848	1877	1877	1877	1877	0
59	20241205	180100	1126848	1877	1877	1877	1877	0
60	20241205	180000	1126848	1877	1877	1877	1877	0
61	20241205	175900	1126848	1877	1877	1877	1877	0
62	20241205	175800	1126848	1877	1877	1877	1877	1
63	20241205	175700	1126848	1877	1877	1877	1877	0
64	20241205	175600	1126848	1877	1877	1877	1877	0
65	20241205	175500	1126848	1877	1877	1877	1877	0
66	20241205	175400	1126848	1877	1877	1877	1877	0
67	20241205	175300	1126848	1877	1877	1877	1877	0
68	20241205	175200	1126848	1877	1877	1877	1877	0
69	20241205	175100	1126848	1877	1877	1877	1877	0
70	20241205	175000	1126848	1877	1877	1877	1877	0
71	20241205	174900	1126848	1877	1877	1877	1877	0
72	20241205	174800	1126848	1877	1877	1877	1877	0
73	20241205	174700	1126848	1877	1877	1877	1877	0
74	20241205	174600	1126848	1877	1877	1877	1877	0
75	20241205	174500	1126848	1877	1877	1877	1877	0
76	20241205	174400	1126848	1877	1877	1877	1877	0
77	20241205	174300	1126848	1877	1877	1877	1877	0
78	20241205	174200	1126848	1877	1877	1877	1877	0
79	20241205	174100	1126848	1877	1877	1877	1877	0
80	20241205	174000	1126848	1877	1877	1877	1877	0
81	20241205	173900	1126848	1877	1877	1877	1877	0
82	20241205	173800	1126848	1877	1877	1877	1877	0
83	20241205	173700	1126848	1877	1877	1877	1877	0
84	20241205	173600	1126848	1877	1877	1877	1877	0
85	20241205	173500	1126848	1877	1877	1877	1877	0
86	20241205	173400	1126848	1877	1877	1877	1877	0
87	20241205	173300	1126848	1877	1877	1877	1877	0
88	20241205	173200	1126848	1877	1877	1877	1877	0
89	20241205	173100	1126848	1877	1877	1877	1877	0
90	20241205	173000	1126848	1877	1877	1877	1877	0
91	20241205	172900	1126848	1877	1877	1877	1877	0
92	20241205	172800	1126848	1877	1877	1877	1877	1
93	20241205	172700	1126848	1877	1877	1877	1877	0
94	20241205	172600	1126848	1877	1877	1877	1877	0
95	20241205	172500	1126848	1877	1877	1877	1877	0
96	20241205	172400	1126848	1877	1877	1877	1877	0
97	20241205	172300	1126848	1877	1877	1877	1877	0
98	20241205	172200	1126848	1877	1877	1877	1877	0
99	20241205	172100	1126848	1877	1877	1877	1877	0
100	20241205	172000	1126848	1877	1877	1877	1877	0
101	20241205	171900	1126848	1877	1877	1877	1877	0
102	20241205	171800	1126848	1877	1877	1877	1877	0
103	20241205	171700	1126848	1877	1877	1877	1877	0
104	20241205	171600	1126848	1877	1877	1877	1877	0
105	20241205	171500	1126848	1877	1877	1877	1877	0
106	20241205	171400	1126848	1877	1877	1877	1877	0
107	20241205	171300	1126848	1877	1877	1877	1877	0
108	20241205	171200	1126848	1877	1877	1877	1877	0
109	20241205	171100	1126848	1877	1877	1877	1877	0
110	20241205	171000	1126848	1877	1877	1877	1877	0
111	20241205	170900	1126848	1877	1877	1877	1877	0
112	20241205	170800	1126848	1877	1877	1877	1877	0
113	20241205	170700	1126848	1877	1877	1877	1877	0
114	20241205	170600	1126848	1877	1877	1877	1877	0
115	20241205	170500	1126848	1877	1877	1877	1877	0
116	20241205	170400	1126848	1877	1877	1877	1877	0
117	20241205	170300	1126848	1877	1877	1877	1877	0
118	20241205	170200	1126848	1877	1877	1877	1877	0
119	20241205	170100	1126848	1877	1877	1877	1877	0
120	20241205	170000	1126848	1877	1877	1877	1877	0
121	20241205	165900	1126848	1877	1877	1877	1877	0
122	20241205	165800	1126848	1877	1877	1877	1877	1
123	20241205	165700	1126848	1877	1877	1877	1877	0
124	20241205	165600	1126848	1877	1877	1877	1877	0
125	20241205	165500	1126848	1877	1877	1877	1877	0
126	20241205	165400	1126848	1877	1877	1877	1877	0
127	20241205	165300	1126848	1877	1877	1877	1877	0
128	20241205	165200	1126848	1877	1877	1877	1877	0
129	20241205	165100	1126848	1877	1877	1877	1877	0
130	20241205	165000	1126848	1877	1877	1877	1877	0
131	20241205	164900	1126848	1877	1877	1877	1877	0
132	20241205	164800	1126848	1877	1877	1877	1877	0
133	20241205	164700	1126848	1877	1877	1877	1877	0
134	20241205	164600	1126848	1877	1877	1877	1877	0
135	20241205	164500	1126848	1877	1877	1877	1877	0
136	20241205	164400	1126848	1877	1877	1877	1877	0
137	20241205	164300	1126848	1877	1877	1877	1877	0
138	20241205	164200	1126848	1877	1877	1877	1877	0
139	20241205	164100	1126848	1877	1877	1877	1877	0
140	20241205	164000	1126848	1877	1877	1877	1877	0
141	20241205	163900	1126848	1877	1877	1877	1877	0
142	20241205	163800	1126848	1877	1877	1877	1877	0
143	20241205	163700	1126848	1877	1877	1877	1877	0
144	20241205	163600	1126848	1877	1877	1877	1877	0
145	20241205	163500	1126848	1877	1877	1877	1877	0
146	20241205	163400	1126848	1877	1877	1877	1877	0
147	20241205	163300	1126848	1877	1877	1877	1877	0
148	20241205	163200	1126848	1877	1877	1877	1877	0
149	20241205	163100	1126848	1877	1877	1877	1877	0
150	20241205	163000	1126848	1877	1877	1877	1877	0
151	20241205	162900	1126848	1877	1877	1877	1877	0
152	20241205	162800	1126848	1877	1877	1877	1877	1
153	20241205	162700	1126848	1877	1877	1877	1877	0
154	20241205	162600	1126848	1877	1877	1877	1877	0
155	20241205	162500	1126848	1877	1877	1877	1877	0
156	20241205	162400	1126848	1877	1877	1877	1877	0
157	20241205	162300	1126848	1877	1877	1877	1877	0
158	20241205	162200	1126848	1877	1877	1877	1877	0
159	20241205	162100	1126848	1877	1877	1877	1877	0
160	20241205	162000	1126848	1877	1877	1877	1877	0
161	20241205	161900	1126848	1877	1877	1877	1877	0
162	20241205	161800	1126848	1877	1877	1877	1877	0
163	20241205	161700	1126848	1877	1877	1877	1877	0
164	20241205	161600	1126848	1877	1877	1877	1877	0
165	20241205	161500	1126848	1877	1877	1877	1877	0
166	20241205	161400	1126848	1877	1877	1877	1877	0
167	20241205	161300	1126848	1877	1877	1877	1877	0
168	20241205	161200	1126848	1877	1877	1877	1877	0
169	20241205	161100	1126848	1877	1877	1877	1877	0
170	20241205	161000	1126848	1877	1877	1877	1877	0
171	20241205	160900	1126848	1877	1877	1877	1877	0
172	20241205	160800	1126848	1877	1877	1877	1877	0
173	20241205	160700	1126848	1877	1877	1877	1877	0
174	20241205	160600	1126848	1877	1877	1877	1877	0
175	20241205	160500	1126848	1877	1877	1877	1877	0
176	20241205	160400	1126848	1877	1877	1877	1877	0
177	20241205	160300	1126848	1877	1877	1877	1877	0
178	20241205	160200	1126848	1877	1877	1877	1877	0
179	20241205	160100	1126848	1877	1877	1877	1877	0
180	20241205	160000	1126848	1877	1877	1877	1877	0
181	20241205	155900	1126848	1877	1877	1877	1877	0
182	20241205	155800	1126848	1877	1877	1877	1877	1
183	20241205	155700	1126848	1877	1877	1877	1877	0
184	20241205	155600	1126848	1877	1877	1877	1877	0
185	20241205	155500	1126848	1877	1877	1877	1877	0
186	20241205	155400	1126848	1877	1877	1877	1877	0
187	20241205	155300	1126848	1877	1877	1877	1877	0
188	20241205	155200	1126848	1877	1877	1877	1877	0
189	20241205	155100	1126848	1877	1877	1877	1877	0
190	20241205	155000	1126848	1877	1877	1877	1877	0
191	20241205	154900	1126848	1877	1877	1877	1877	0
192	20241205	154800	1126848	1877	1877	1877	1877	0
193	20241205	154700	1126848	1877	1877	1877	1877	0
194	20241205	154600	1126848	1877	1877	1877	1877	0
195	20241205	154500	1126848	1877	1877	1877	1877	0
196	20241205	154400	1126848	1877	1877	1877	1877	0
197	20241205	154300	1126848	1877	1877	1877	1877	0
198	20241205	154200	1126848	1877	1877	1877	1877	0
199	20241205	154100	1126848	1877	1877	1877	1877	0
200	20241205	154000	1126848	1877	1877	1877	1877	0
201	20241205	153900	1126848	1877	1877	1877	1877	0
202	20241205	153800	1126848	1877	1877	1877	1877	0
203	20241205	153700	1126848	1877	1877	1877	1877	0
204	20241205	153600	1126848	1877	1877	1877	1877	0
205	20241205	153500	1126848	1877	1877	1877	1877	0
206	20241205	153400	1126848	1877	1877	1877	1877	0
207	20241205	153300	1126848	1877	1877	1877	1877	0
208	20241205	153200	1126848	1877	1877	1877	1877	0
209	20241205	153100	1126848	1877	1877	1877	1877	0
210	20241205	153000	1126848	1877	1877	1877	1877	1
211	20241205	152900	1124971	1891	1891	1891	1891	0
212	20241205	152800	1124971	1891	1891	1891	1891	0
213	20241205	152700	1124971	1891	1891	1891	1891	0
214	20241205	152600	1124971	1891	1891	1891	1891	0
215	20241205	152500	1124971	1891	1891	1891	1891	0
216	20241205	152400	1124971	1891	1891	1891	1891	0
217	20241205	152300	1124971	1891	1891	1891	1891	0
218	20241205	152200	1124971	1891	1891	1891	1891	0
219	20241205	152100	1124971	1891	1891	1891	1891	0
220	20241205	152000	1124971	1891	1891	1891	1891	0
221	20241205	151900	1124971	1891	1891	1891	1891	0
222	20241205	151800	1124971	1891	1891	1891	1891	0
223	20241205	151700	1124971	1891	1891	1891	1891	0
224	20241205	151600	1124971	1891	1891	1891	1891	0
225	20241205	151500	1124971	1891	1891	1891	1891	0
226	20241205	151400	1124971	1891	1891	1891	1891	0
227	20241205	151300	1124971	1891	1891	1891	1891	0
228	20241205	151200	1124971	1891	1891	1891	1891	0
229	20241205	151100	1124971	1891	1891	1891	1891	0
230	20241205	151000	1124971	1891	1891	1891	1891	0
231	20241205	150900	1124971	1891	1891	1891	1891	0
232	20241205	150800	1124971	1891	1891	1891	1891	0
233	20241205	150700	1124971	1891	1891	1891	1891	0
234	20241205	150600	1124971	1891	1891	1891	1891	0
235	20241205	150500	1124971	1891	1891	1891	1891	0
236	20241205	150400	1124971	1891	1891	1891	1891	0
237	20241205	150300	1124971	1891	1891	1891	1891	0
238	20241205	150200	1124971	1891	1891	1891	1891	0
239	20241205	150100	1124971	1891	1891	1891	1891	0
240	20241205	150000	1124971	1891	1891	1891	1891	0
241	20241205	145900	1124971	1891	1891	1891	1891	0
242	20241205	145800	1124971	1891	1891	1891	1891	0
243	20241205	145700	1124971	1891	1891	1891	1891	0
244	20241205	145600	1124971	1891	1891	1891	1891	0
245	20241205	145500	1124971	1891	1891	1891	1891	0
246	20241205	145400	1124971	1891	1891	1891	1891	0
247	20241205	145300	1124971	1891	1891	1891	1891	0
248	20241205	145200	1124971	1891	1891	1891	1891	0
249	20241205	145100	1124971	1891	1891	1891	1891	0
250	20241205	145000	1124971	1891	1891	1891	1891	0
251	20241205	144900	1124971	1891	1891	1891	1891	0
252	20241205	144800	1124971	1891	1891	1891	1891	0
253	20241205	144700	1124971	1891	1891	1891	1891	0
254	20241205	144600	1124971	1891	1891	1891	1891	0
255	20241205	144500	1124971	1891	1891	1891	1891	0
256	20241205	144400	1124971	1891	1891	1891	1891	0
257	20241205	144300	1124971	1891	1891	1891	1891	0
258	20241205	144200	1124971	1891	1891	1891	1891	0
259	20241205	144100	1124971	1891	1891	1891	1891	0
260	20241205	144000	1124971	1891	1891	1891	1891	0
261	20241205	143900	1124971	1891	1891	1891	1891	0
262	20241205	143800	1124971	1891	1891	1891	1891	0
263	20241205	143700	1124971	1891	1891	1891	1891	0
264	20241205	143600	1124971	1891	1891	1891	1891	0
265	20241205	143500	1124971	1891	1891	1891	1891	0
266	20241205	143400	1124971	1891	1891	1891	1891	0
267	20241205	143300	1124971	1891	1891	1891	1891	0
268	20241205	143200	1124971	1891	1891	1891	1891	0
269	20241205	143100	1124971	1891	1891	1891	1891	0
270	20241205	143000	1124971	1891	1891	1891	1891	0
271	20241205	142900	1124971	1891	1891	1891	1891	0
272	20241205	142800	1124971	1891	1891	1891	1891	0
273	20241205	142700	1124971	1891	1891	1891	1891	0
274	20241205	142600	1124971	1891	1891	1891	1891	0
275	20241205	142500	1124971	1891	1891	1891	1891	0
276	20241205	142400	1124971	1891	1891	1891	1891	0
277	20241205	142300	1124971	1891	1891	1891	1891	0
278	20241205	142200	1124971	1891	1891	1891	1891	0
279	20241205	142100	1124971	1891	1891	1891	1891	0
280	20241205	142000	1124971	1891	1891	1891	1891	0
281	20241205	141900	1124971	1891	1891	1891	1891	0
282	20241205	141800	1124971	1891	1891	1891	1891	0
283	20241205	141700	1124971	1891	1891	1891	1891	0
284	20241205	141600	1124971	1891	1891	1891	1891	0
285	20241205	141500	1124971	1891	1891	1891	1891	0
286	20241205	141400	1124971	1891	1891	1891	1891	0
287	20241205	141300	1124971	1891	1891	1891	1891	0
288	20241205	141200	1124971	1891	1891	1891	1891	0
289	20241205	141100	1124971	1891	1891	1891	1891	0
290	20241205	141000	1124971	1891	1891	1891	1891	0
291	20241205	140900	1124971	1891	1891	1891	1891	0
292	20241205	140800	1124971	1891	1891	1891	1891	0
293	20241205	140700	1124971	1891	1891	1891	1891	0
294	20241205	140600	1124971	1891	1891	1891	1891	0
295	20241205	140500	1124971	1891	1891	1891	1891	0
296	20241205	140400	1124971	1891	1891	1891	1891	0
297	20241205	140300	1124971	1891	1891	1891	1891	0
298	20241205	140200	1124971	1891	1891	1891	1891	0
299	20241205	140100	1124971	1891	1891	1891	1891	0
300	20241205	140000	1124971	1891	1891	1891	1891	0
301	20241205	135900	1124971	1891	1891	1891	1891	0
302	20241205	135800	1124971	1891	1891	1891	1891	0
303	20241205	135700	1124971	1891	1891	1891	1891	0
304	20241205	135600	1124971	1891	1891	1891	1891	0
305	20241205	135500	1124971	1891	1891	1891	1891	1
306	20241205	135400	1123080	1688	1688	1688	1688	0
307	20241205	135300	1123080	1688	1688	1688	1688	0
308	20241205	135200	1123080	1688	1688	1688	1688	0
309	20241205	135100	1123080	1688	1688	1688	1688	0
310	20241205	135000	1123080	1688	1688	1688	1688	0
311	20241205	134900	1123080	1688	1688	1688	1688	0
312	20241205	134800	1123080	1688	1688	1688	1688	0
313	20241205	134700	1123080	1688	1688	1688	1688	0
314	20241205	134600	1123080	1688	1688	1688	1688	0
315	20241205	134500	1123080	1688	1688	1688	1688	0
316	20241205	134400	1123080	1688	1688	1688	1688	0
317	20241205	134300	1123080	1688	1688	1688	1688	0
318	20241205	134200	1123080	1688	1688	1688	1688	0
319	20241205	134100	1123080	1688	1688	1688	1688	0
320	20241205	134000	1123080	1688	1688	1688	1688	0
321	20241205	133900	1123080	1688	1688	1688	1688	0
322	20241205	133800	1123080	1688	1688	1688	1688	0
323	20241205	133700	1123080	1688	1688	1688	1688	0
324	20241205	133600	1123080	1688	1688	1688	1688	0
325	20241205	133500	1123080	1688	1688	1688	1688	0
326	20241205	133400	1123080	1688	1688	1688	1688	0
327	20241205	133300	1123080	1688	1688	1688	1688	0
328	20241205	133200	1123080	1688	1688	1688	1688	0
329	20241205	133100	1123080	1688	1688	1688	1688	0
330	20241205	133000	1123080	1688	1688	1688	1688	0
331	20241205	132900	1123080	1688	1688	1688	1688	0
332	20241205	132800	1123080	1688	1688	1688	1688	0
333	20241205	132700	1123080	1688	1688	1688	1688	0
334	20241205	132600	1123080	1688	1688	1688	1688	0
335	20241205	132500	1123080	1688	1688	1688	1688	0
336	20241205	132400	1123080	1688	1688	1688	1688	0
337	20241205	132300	1123080	1688	1688	1688	1688	0
338	20241205	132200	1123080	1688	1688	1688	1688	0
339	20241205	132100	1123080	1688	1688	1688	1688	0
340	20241205	132000	1123080	1688	1688	1688	1688	0
341	20241205	131900	1123080	1688	1688	1688	1688	0
342	20241205	131800	1123080	1688	1688	1688	1688	0
343	20241205	131700	1123080	1688	1688	1688	1688	0
344	20241205	131600	1123080	1688	1688	1688	1688	0
345	20241205	131500	1123080	1688	1688	1688	1688	0
346	20241205	131400	1123080	1688	1688	1688	1688	0
347	20241205	131300	1123080	1688	1688	1688	1688	0
348	20241205	131200	1123080	1688	1688	1688	1688	0
349	20241205	131100	1123080	1688	1688	1688	1688	0
350	20241205	131000	1123080	1688	1688	1688	1688	0
351	20241205	130900	1123080	1688	1688	1688	1688	0
352	20241205	130800	1123080	1688	1688	1688	1688	0
353	20241205	130700	1123080	1688	1688	1688	1688	0
354	20241205	130600	1123080	1688	1688	1688	1688	0
355	20241205	130500	1123080	1688	1688	1688	1688	0
356	20241205	130400	1123080	1688	1701	1701	1688	650
357	20241205	130300	19250	1925	1925	1925	1925	0
358	20241205	130200	19250	1925	1925	1925	1925	0
359	20241205	130100	19250	1925	1925	1925	1925	0
360	20241205	130000	19250	1925	1925	1925	1925	0
361	20241205	125900	19250	1925	1925	1925	1925	0
362	20241205	125800	19250	1925	1925	1925	1925	0
363	20241205	125700	19250	1925	1925	1925	1925	0
364	20241205	125600	19250	1925	1925	1925	1925	0
365	20241205	125500	19250	1925	1925	1925	1925	0
366	20241205	125400	19250	1925	1925	1925	1925	0
367	20241205	125300	19250	1925	1925	1925	1925	0
368	20241205	125200	19250	1925	1925	1925	1925	0
369	20241205	125100	19250	1925	1925	1925	1925	0
370	20241205	125000	19250	1925	1925	1925	1925	0
371	20241205	124900	19250	1925	1925	1925	1925	0
372	20241205	124800	19250	1925	1925	1925	1925	0
373	20241205	124700	19250	1925	1925	1925	1925	0
374	20241205	124600	19250	1925	1925	1925	1925	0
375	20241205	124500	19250	1925	1925	1925	1925	0
376	20241205	124400	19250	1925	1925	1925	1925	0
377	20241205	124300	19250	1925	1925	1925	1925	0
378	20241205	124200	19250	1925	1925	1925	1925	0
379	20241205	124100	19250	1925	1925	1925	1925	0
380	20241205	124000	19250	1925	1925	1925	1925	0
381	20241205	123900	19250	1925	1925	1925	1925	0
382	20241205	123800	19250	1925	1925	1925	1925	0
383	20241205	123700	19250	1925	1925	1925	1925	0
384	20241205	123600	19250	1925	1925	1925	1925	0
385	20241205	123500	19250	1925	1925	1925	1925	0
386	20241205	123400	19250	1925	1925	1925	1925	0
387	20241205	123300	19250	1925	1925	1925	1925	0
388	20241205	123200	19250	1925	1925	1925	1925	0
389	20241205	123100	19250	1925	1925	1925	1925	0
390	20241205	123000	19250	1925	1925	1925	1925	0
391	20241205	122900	19250	1925	1925	1925	1925	0
392	20241205	122800	19250	1925	1925	1925	1925	0
393	20241205	122700	19250	1925	1925	1925	1925	0
394	20241205	122600	19250	1925	1925	1925	1925	0
395	20241205	122500	19250	1925	1925	1925	1925	0
396	20241205	122400	19250	1925	1925	1925	1925	0
397	20241205	122300	19250	1925	1925	1925	1925	0
398	20241205	122200	19250	1925	1925	1925	1925	0
399	20241205	122100	19250	1925	1925	1925	1925	0
400	20241205	122000	19250	1925	1925	1925	1925	0
401	20241205	121900	19250	1925	1925	1925	1925	0
402	20241205	121800	19250	1925	1925	1925	1925	0
403	20241205	121700	19250	1925	1925	1925	1925	0
404	20241205	121600	19250	1925	1925	1925	1925	0
405	20241205	121500	19250	1925	1925	1925	1925	0
406	20241205	121400	19250	1925	1925	1925	1925	0
407	20241205	121300	19250	1925	1925	1925	1925	0
408	20241205	121200	19250	1925	1925	1925	1925	0
409	20241205	121100	19250	1925	1925	1925	1925	0
410	20241205	121000	19250	1925	1925	1925	1925	0
411	20241205	120900	19250	1925	1925	1925	1925	0
412	20241205	120800	19250	1925	1925	1925	1925	0
413	20241205	120700	19250	1925	1925	1925	1925	0
414	20241205	120600	19250	1925	1925	1925	1925	0
415	20241205	120500	19250	1925	1925	1925	1925	0
416	20241205	120400	19250	1925	1925	1925	1925	0
417	20241205	120300	19250	1925	1925	1925	1925	0
418	20241205	120200	19250	1925	1925	1925	1925	0
419	20241205	120100	19250	1925	1925	1925	1925	0
420	20241205	120000	19250	1925	1925	1925	1925	0
421	20241205	115900	19250	1925	1925	1925	1925	0
422	20241205	115800	19250	1925	1925	1925	1925	0
423	20241205	115700	19250	1925	1925	1925	1925	0
424	20241205	115600	19250	1925	1925	1925	1925	0
425	20241205	115500	19250	1925	1925	1925	1925	0
426	20241205	115400	19250	1925	1925	1925	1925	0
427	20241205	115300	19250	1925	1925	1925	1925	0
428	20241205	115200	19250	1925	1925	1925	1925	0
429	20241205	115100	19250	1925	1925	1925	1925	0
430	20241205	115000	19250	1925	1925	1925	1925	0
431	20241205	114900	19250	1925	1925	1925	1925	0
432	20241205	114800	19250	1925	1925	1925	1925	0
433	20241205	114700	19250	1925	1925	1925	1925	0
434	20241205	114600	19250	1925	1925	1925	1925	0
435	20241205	114500	19250	1925	1925	1925	1925	0
436	20241205	114400	19250	1925	1925	1925	1925	0
437	20241205	114300	19250	1925	1925	1925	1925	0
438	20241205	114200	19250	1925	1925	1925	1925	0
439	20241205	114100	19250	1925	1925	1925	1925	0
440	20241205	114000	19250	1925	1925	1925	1925	0
441	20241205	113900	19250	1925	1925	1925	1925	0
442	20241205	113800	19250	1925	1925	1925	1925	0
443	20241205	113700	19250	1925	1925	1925	1925	0
444	20241205	113600	19250	1925	1925	1925	1925	0
445	20241205	113500	19250	1925	1925	1925	1925	0
446	20241205	113400	19250	1925	1925	1925	1925	0
447	20241205	113300	19250	1925	1925	1925	1925	0
448	20241205	113200	19250	1925	1925	1925	1925	0
449	20241205	113100	19250	1925	1925	1925	1925	0
450	20241205	113000	19250	1925	1925	1925	1925	0
451	20241205	112900	19250	1925	1925	1925	1925	0
452	20241205	112800	19250	1925	1925	1925	1925	0
453	20241205	112700	19250	1925	1925	1925	1925	0
454	20241205	112600	19250	1925	1925	1925	1925	0
455	20241205	112500	19250	1925	1925	1925	1925	0
456	20241205	112400	19250	1925	1925	1925	1925	0
457	20241205	112300	19250	1925	1925	1925	1925	0
458	20241205	112200	19250	1925	1925	1925	1925	0
459	20241205	112100	19250	1925	1925	1925	1925	0
460	20241205	112000	19250	1925	1925	1925	1925	0
461	20241205	111900	19250	1925	1925	1925	1925	0
462	20241205	111800	19250	1925	1925	1925	1925	0
463	20241205	111700	19250	1925	1925	1925	1925	0
464	20241205	111600	19250	1925	1925	1925	1925	0
465	20241205	111500	19250	1925	1925	1925	1925	0
466	20241205	111400	19250	1925	1925	1925	1925	0
467	20241205	111300	19250	1925	1925	1925	1925	0
468	20241205	111200	19250	1925	1925	1925	1925	0
469	20241205	111100	19250	1925	1925	1925	1925	0
470	20241205	111000	19250	1925	1925	1925	1925	0
471	20241205	110900	19250	1925	1925	1925	1925	0
472	20241205	110800	19250	1925	1925	1925	1925	0
473	20241205	110700	19250	1925	1925	1925	1925	0
474	20241205	110600	19250	1925	1925	1925	1925	0
475	20241205	110500	19250	1925	1925	1925	1925	0
476	20241205	110400	19250	1925	1925	1925	1925	0
477	20241205	110300	19250	1925	1925	1925	1925	0
478	20241205	110200	19250	1925	1925	1925	1925	0
479	20241205	110100	19250	1925	1925	1925	1925	0
480	20241205	110000	19250	1925	1925	1925	1925	0
481	20241205	105900	19250	1925	1925	1925	1925	0
482	20241205	105800	19250	1925	1925	1925	1925	0
483	20241205	105700	19250	1925	1925	1925	1925	0
484	20241205	105600	19250	1925	1925	1925	1925	0
485	20241205	105500	19250	1925	1925	1925	1925	0
486	20241205	105400	19250	1925	1925	1925	1925	0
487	20241205	105300	19250	1925	1925	1925	1925	0
488	20241205	105200	19250	1925	1925	1925	1925	0
489	20241205	105100	19250	1925	1925	1925	1925	0
490	20241205	105000	19250	1925	1925	1925	1925	0
491	20241205	104900	19250	1925	1925	1925	1925	0
492	20241205	104800	19250	1925	1925	1925	1925	0
493	20241205	104700	19250	1925	1925	1925	1925	0
494	20241205	104600	19250	1925	1925	1925	1925	0
495	20241205	104500	19250	1925	1925	1925	1925	0
496	20241205	104400	19250	1925	1925	1925	1925	0
497	20241205	104300	19250	1925	1925	1925	1925	0
498	20241205	104200	19250	1925	1925	1925	1925	0
499	20241205	104100	19250	1925	1925	1925	1925	0
500	20241205	104000	19250	1925	1925	1925	1925	0
501	20241205	103900	19250	1925	1925	1925	1925	0
502	20241205	103800	19250	1925	1925	1925	1925	0
503	20241205	103700	19250	1925	1925	1925	1925	0
504	20241205	103600	19250	1925	1925	1925	1925	0
505	20241205	103500	19250	1925	1925	1925	1925	0
506	20241205	103400	19250	1925	1925	1925	1925	0
507	20241205	103300	19250	1925	1925	1925	1925	0
508	20241205	103200	19250	1925	1925	1925	1925	0
509	20241205	103100	19250	1925	1925	1925	1925	0
510	20241205	103000	19250	1925	1925	1925	1925	0
511	20241205	102900	19250	1925	1925	1925	1925	0
512	20241205	102800	19250	1925	1925	1925	1925	0
513	20241205	102700	19250	1925	1925	1925	1925	0
514	20241205	102600	19250	1925	1925	1925	1925	0
515	20241205	102500	19250	1925	1925	1925	1925	0
516	20241205	102400	19250	1925	1925	1925	1925	0
517	20241205	102300	19250	1925	1925	1925	1925	0
518	20241205	102200	19250	1925	1925	1925	1925	0
519	20241205	102100	19250	1925	1925	1925	1925	0
520	20241205	102000	19250	1925	1925	1925	1925	0
521	20241205	101900	19250	1925	1925	1925	1925	0
522	20241205	101800	19250	1925	1925	1925	1925	0
523	20241205	101700	19250	1925	1925	1925	1925	0
524	20241205	101600	19250	1925	1925	1925	1925	0
525	20241205	101500	19250	1925	1925	1925	1925	0
526	20241205	101400	19250	1925	1925	1925	1925	0
527	20241205	101300	19250	1925	1925	1925	1925	0
528	20241205	101200	19250	1925	1925	1925	1925	0
529	20241205	101100	19250	1925	1925	1925	1925	0
530	20241205	101000	19250	1925	1925	1925	1925	0
531	20241205	100900	19250	1925	1925	1925	1925	0
532	20241205	100800	19250	1925	1925	1925	1925	0
533	20241205	100700	19250	1925	1925	1925	1925	0
534	20241205	100600	19250	1925	1925	1925	1925	0
535	20241205	100500	19250	1925	1925	1925	1925	0
536	20241205	100400	19250	1925	1925	1925	1925	0
537	20241205	100300	19250	1925	1925	1925	1925	0
538	20241205	100200	19250	1925	1925	1925	1925	0
539	20241205	100100	19250	1925	1925	1925	1925	0
540	20241205	100000	19250	1925	1925	1925	1925	0
541	20241205	095900	19250	1925	1925	1925	1925	0
542	20241205	095800	19250	1925	1925	1925	1925	0
543	20241205	095700	19250	1925	1925	1925	1925	0
544	20241205	095600	19250	1925	1925	1925	1925	0
545	20241205	095500	19250	1925	1925	1925	1925	0
546	20241205	095400	19250	1925	1925	1925	1925	0
547	20241205	095300	19250	1925	1925	1925	1925	0
548	20241205	095200	19250	1925	1925	1925	1925	0
549	20241205	095100	19250	1925	1925	1925	1925	0
550	20241205	095000	19250	1925	1925	1925	1925	0
551	20241205	094900	19250	1925	1925	1925	1925	0
552	20241205	094800	19250	1925	1925	1925	1925	0
553	20241205	094700	19250	1925	1925	1925	1925	0
554	20241205	094600	19250	1925	1925	1925	1925	0
555	20241205	094500	19250	1925	1925	1925	1925	0
556	20241205	094400	19250	1925	1925	1925	1925	0
557	20241205	094300	19250	1925	1925	1925	1925	0
558	20241205	094200	19250	1925	1925	1925	1925	0
559	20241205	094100	19250	1925	1925	1925	1925	0
560	20241205	094000	19250	1925	1925	1925	1925	0
561	20241205	093900	19250	1925	1925	1925	1925	0
562	20241205	093800	19250	1925	1925	1925	1925	0
563	20241205	093700	19250	1925	1925	1925	1925	0
564	20241205	093600	19250	1925	1925	1925	1925	0
565	20241205	093500	19250	1925	1925	1925	1925	0
566	20241205	093400	19250	1925	1925	1925	1925	0
567	20241205	093300	19250	1925	1925	1925	1925	0
568	20241205	093200	19250	1925	1925	1925	1925	0
569	20241205	093100	19250	1925	1925	1925	1925	0
570	20241205	093000	19250	1925	1925	1925	1925	0
571	20241205	092900	19250	1925	1925	1925	1925	0
572	20241205	092800	19250	1925	1925	1925	1925	0
573	20241205	092700	19250	1925	1925	1925	1925	0
574	20241205	092600	19250	1925	1925	1925	1925	0
575	20241205	092500	19250	1925	1925	1925	1925	0
576	20241205	092400	19250	1925	1925	1925	1925	0
577	20241205	092300	19250	1925	1925	1925	1925	0
578	20241205	092200	19250	1925	1925	1925	1925	0
579	20241205	092100	19250	1925	1925	1925	1925	0
580	20241205	092000	19250	1925	1925	1925	1925	0
581	20241205	091900	19250	1925	1925	1925	1925	0
582	20241205	091800	19250	1925	1925	1925	1925	0
583	20241205	091700	19250	1925	1925	1925	1925	0
584	20241205	091600	19250	1925	1925	1925	1925	0
585	20241205	091500	19250	1925	1925	1925	1925	0
586	20241205	091400	19250	1925	1925	1925	1925	0
587	20241205	091300	19250	1925	1925	1925	1925	0
588	20241205	091200	19250	1925	1925	1925	1925	0
589	20241205	091100	19250	1925	1925	1925	1925	0
590	20241205	091000	19250	1925	1925	1925	1925	0
591	20241205	090900	19250	1925	1925	1925	1925	0
592	20241205	090800	19250	1925	1925	1925	1925	0
593	20241205	090700	19250	1925	1925	1925	1925	0
594	20241205	090600	19250	1925	1925	1925	1925	0
595	20241205	090500	19250	1925	1925	1925	1925	0
596	20241205	090400	19250	1925	1925	1925	1925	0
597	20241205	090300	19250	1925	1925	1925	1925	0
598	20241205	090200	19250	1925	1925	1925	1925	0
599	20241205	090100	19250	1925	1925	1925	1925	0
600	20241205	090000	19250	1925	1925	1925	1925	10