KissMeData/254160/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	205800	1267300	2105	2210	2210	2105	310
3	20241203	205700	1267300	2105	2105	2105	2105	0
4	20241203	205600	1267300	2105	2105	2105	2105	0
5	20241203	205500	1267300	2105	2105	2105	2105	0
6	20241203	205400	1267300	2105	2105	2105	2105	0
7	20241203	205300	1267300	2105	2105	2105	2105	0
8	20241203	205200	1267300	2105	2105	2105	2105	0
9	20241203	205100	1267300	2105	2105	2105	2105	0
10	20241203	205000	1267300	2105	2105	2105	2105	0
11	20241203	204900	1267300	2105	2105	2105	2105	0
12	20241203	204800	1267300	2105	2105	2105	2105	0
13	20241203	204700	1267300	2105	2105	2105	2105	0
14	20241203	204600	1267300	2105	2105	2105	2105	0
15	20241203	204500	1267300	2105	2105	2105	2105	0
16	20241203	204400	1267300	2105	2105	2105	2105	0
17	20241203	204300	1267300	2105	2105	2105	2105	0
18	20241203	204200	1267300	2105	2105	2105	2105	0
19	20241203	204100	1267300	2105	2105	2105	2105	0
20	20241203	204000	1267300	2105	2105	2105	2105	0
21	20241203	203900	1267300	2105	2105	2105	2105	0
22	20241203	203800	1267300	2105	2105	2105	2105	0
23	20241203	203700	1267300	2105	2105	2105	2105	0
24	20241203	203600	1267300	2105	2105	2105	2105	0
25	20241203	203500	1267300	2105	2105	2105	2105	0
26	20241203	203400	1267300	2105	2105	2105	2105	0
27	20241203	203300	1267300	2105	2105	2105	2105	0
28	20241203	203200	1267300	2105	2105	2105	2105	0
29	20241203	203100	1267300	2105	2105	2105	2105	0
30	20241203	203000	1267300	2105	2105	2105	2105	0
31	20241203	202900	1267300	2105	2105	2105	2105	0
32	20241203	202800	1267300	2105	2210	2210	2105	310
33	20241203	202700	1267300	2105	2105	2105	2105	0
34	20241203	202600	1267300	2105	2105	2105	2105	0
35	20241203	202500	1267300	2105	2105	2105	2105	0
36	20241203	202400	1267300	2105	2105	2105	2105	0
37	20241203	202300	1267300	2105	2105	2105	2105	0
38	20241203	202200	1267300	2105	2105	2105	2105	0
39	20241203	202100	1267300	2105	2105	2105	2105	0
40	20241203	202000	1267300	2105	2105	2105	2105	0
41	20241203	201900	1267300	2105	2105	2105	2105	0
42	20241203	201800	1267300	2105	2105	2105	2105	0
43	20241203	201700	1267300	2105	2105	2105	2105	0
44	20241203	201600	1267300	2105	2105	2105	2105	0
45	20241203	201500	1267300	2105	2105	2105	2105	0
46	20241203	201400	1267300	2105	2105	2105	2105	0
47	20241203	201300	1267300	2105	2105	2105	2105	0
48	20241203	201200	1267300	2105	2105	2105	2105	0
49	20241203	201100	1267300	2105	2105	2105	2105	0
50	20241203	201000	1267300	2105	2105	2105	2105	0
51	20241203	200900	1267300	2105	2105	2105	2105	0
52	20241203	200800	1267300	2105	2105	2105	2105	0
53	20241203	200700	1267300	2105	2105	2105	2105	0
54	20241203	200600	1267300	2105	2105	2105	2105	0
55	20241203	200500	1267300	2105	2105	2105	2105	0
56	20241203	200400	1267300	2105	2105	2105	2105	0
57	20241203	200300	1267300	2105	2105	2105	2105	0
58	20241203	200200	1267300	2105	2105	2105	2105	0
59	20241203	200100	1267300	2105	2105	2105	2105	0
60	20241203	200000	1267300	2105	2105	2105	2105	0
61	20241203	195900	1267300	2105	2105	2105	2105	0
62	20241203	195800	1267300	2105	2210	2210	2105	310
63	20241203	195700	1267300	2105	2105	2105	2105	0
64	20241203	195600	1267300	2105	2105	2105	2105	0
65	20241203	195500	1267300	2105	2105	2105	2105	0
66	20241203	195400	1267300	2105	2105	2105	2105	0
67	20241203	195300	1267300	2105	2105	2105	2105	0
68	20241203	195200	1267300	2105	2105	2105	2105	0
69	20241203	195100	1267300	2105	2105	2105	2105	0
70	20241203	195000	1267300	2105	2105	2105	2105	0
71	20241203	194900	1267300	2105	2105	2105	2105	0
72	20241203	194800	1267300	2105	2105	2105	2105	0
73	20241203	194700	1267300	2105	2105	2105	2105	0
74	20241203	194600	1267300	2105	2105	2105	2105	0
75	20241203	194500	1267300	2105	2105	2105	2105	0
76	20241203	194400	1267300	2105	2105	2105	2105	0
77	20241203	194300	1267300	2105	2105	2105	2105	0
78	20241203	194200	1267300	2105	2105	2105	2105	0
79	20241203	194100	1267300	2105	2105	2105	2105	0
80	20241203	194000	1267300	2105	2105	2105	2105	0
81	20241203	193900	1267300	2105	2105	2105	2105	0
82	20241203	193800	1267300	2105	2105	2105	2105	0
83	20241203	193700	1267300	2105	2105	2105	2105	0
84	20241203	193600	1267300	2105	2105	2105	2105	0
85	20241203	193500	1267300	2105	2105	2105	2105	0
86	20241203	193400	1267300	2105	2105	2105	2105	0
87	20241203	193300	1267300	2105	2105	2105	2105	0
88	20241203	193200	1267300	2105	2105	2105	2105	0
89	20241203	193100	1267300	2105	2105	2105	2105	0
90	20241203	193000	1267300	2105	2105	2105	2105	0
91	20241203	192900	1267300	2105	2105	2105	2105	0
92	20241203	192800	1267300	2105	2210	2210	2105	310
93	20241203	192700	1267300	2105	2105	2105	2105	0
94	20241203	192600	1267300	2105	2105	2105	2105	0
95	20241203	192500	1267300	2105	2105	2105	2105	0
96	20241203	192400	1267300	2105	2105	2105	2105	0
97	20241203	192300	1267300	2105	2105	2105	2105	0
98	20241203	192200	1267300	2105	2105	2105	2105	0
99	20241203	192100	1267300	2105	2105	2105	2105	0
100	20241203	192000	1267300	2105	2105	2105	2105	0
101	20241203	191900	1267300	2105	2105	2105	2105	0
102	20241203	191800	1267300	2105	2105	2105	2105	0
103	20241203	191700	1267300	2105	2105	2105	2105	0
104	20241203	191600	1267300	2105	2105	2105	2105	0
105	20241203	191500	1267300	2105	2105	2105	2105	0
106	20241203	191400	1267300	2105	2105	2105	2105	0
107	20241203	191300	1267300	2105	2105	2105	2105	0
108	20241203	191200	1267300	2105	2105	2105	2105	0
109	20241203	191100	1267300	2105	2105	2105	2105	0
110	20241203	191000	1267300	2105	2105	2105	2105	0
111	20241203	190900	1267300	2105	2105	2105	2105	0
112	20241203	190800	1267300	2105	2105	2105	2105	0
113	20241203	190700	1267300	2105	2105	2105	2105	0
114	20241203	190600	1267300	2105	2105	2105	2105	0
115	20241203	190500	1267300	2105	2105	2105	2105	0
116	20241203	190400	1267300	2105	2105	2105	2105	0
117	20241203	190300	1267300	2105	2105	2105	2105	0
118	20241203	190200	1267300	2105	2105	2105	2105	0
119	20241203	190100	1267300	2105	2105	2105	2105	0
120	20241203	190000	1267300	2105	2105	2105	2105	0
121	20241203	185900	1267300	2105	2105	2105	2105	0
122	20241203	185800	1267300	2105	2210	2210	2105	310
123	20241203	185700	1267300	2105	2105	2105	2105	0
124	20241203	185600	1267300	2105	2105	2105	2105	0
125	20241203	185500	1267300	2105	2105	2105	2105	0
126	20241203	185400	1267300	2105	2105	2105	2105	0
127	20241203	185300	1267300	2105	2105	2105	2105	0
128	20241203	185200	1267300	2105	2105	2105	2105	0
129	20241203	185100	1267300	2105	2105	2105	2105	0
130	20241203	185000	1267300	2105	2105	2105	2105	0
131	20241203	184900	1267300	2105	2105	2105	2105	0
132	20241203	184800	1267300	2105	2105	2105	2105	0
133	20241203	184700	1267300	2105	2105	2105	2105	0
134	20241203	184600	1267300	2105	2105	2105	2105	0
135	20241203	184500	1267300	2105	2105	2105	2105	0
136	20241203	184400	1267300	2105	2105	2105	2105	0
137	20241203	184300	1267300	2105	2105	2105	2105	0
138	20241203	184200	1267300	2105	2105	2105	2105	0
139	20241203	184100	1267300	2105	2105	2105	2105	0
140	20241203	184000	1267300	2105	2105	2105	2105	0
141	20241203	183900	1267300	2105	2105	2105	2105	0
142	20241203	183800	1267300	2105	2105	2105	2105	0
143	20241203	183700	1267300	2105	2105	2105	2105	0
144	20241203	183600	1267300	2105	2105	2105	2105	0
145	20241203	183500	1267300	2105	2105	2105	2105	0
146	20241203	183400	1267300	2105	2105	2105	2105	0
147	20241203	183300	1267300	2105	2105	2105	2105	0
148	20241203	183200	1267300	2105	2105	2105	2105	0
149	20241203	183100	1267300	2105	2105	2105	2105	0
150	20241203	183000	1267300	2105	2105	2105	2105	0
151	20241203	182900	1267300	2105	2105	2105	2105	0
152	20241203	182800	1267300	2105	2210	2210	2105	310
153	20241203	182700	1267300	2105	2105	2105	2105	0
154	20241203	182600	1267300	2105	2105	2105	2105	0
155	20241203	182500	1267300	2105	2105	2105	2105	0
156	20241203	182400	1267300	2105	2105	2105	2105	0
157	20241203	182300	1267300	2105	2105	2105	2105	0
158	20241203	182200	1267300	2105	2105	2105	2105	0
159	20241203	182100	1267300	2105	2105	2105	2105	0
160	20241203	182000	1267300	2105	2105	2105	2105	0
161	20241203	181900	1267300	2105	2105	2105	2105	0
162	20241203	181800	1267300	2105	2105	2105	2105	0
163	20241203	181700	1267300	2105	2105	2105	2105	0
164	20241203	181600	1267300	2105	2105	2105	2105	0
165	20241203	181500	1267300	2105	2105	2105	2105	0
166	20241203	181400	1267300	2105	2105	2105	2105	0
167	20241203	181300	1267300	2105	2105	2105	2105	0
168	20241203	181200	1267300	2105	2105	2105	2105	0
169	20241203	181100	1267300	2105	2105	2105	2105	0
170	20241203	181000	1267300	2105	2105	2105	2105	0
171	20241203	180900	1267300	2105	2105	2105	2105	0
172	20241203	180800	1267300	2105	2105	2105	2105	0
173	20241203	180700	1267300	2105	2105	2105	2105	0
174	20241203	180600	1267300	2105	2105	2105	2105	0
175	20241203	180500	1267300	2105	2105	2105	2105	0
176	20241203	180400	1267300	2105	2105	2105	2105	0
177	20241203	180300	1267300	2105	2105	2105	2105	0
178	20241203	180200	1267300	2105	2105	2105	2105	0
179	20241203	180100	1267300	2105	2105	2105	2105	0
180	20241203	180000	1267300	2105	2105	2105	2105	0
181	20241203	175900	1267300	2105	2105	2105	2105	0
182	20241203	175800	1267300	2105	2210	2210	2105	310
183	20241203	175700	1267300	2105	2105	2105	2105	0
184	20241203	175600	1267300	2105	2105	2105	2105	0
185	20241203	175500	1267300	2105	2105	2105	2105	0
186	20241203	175400	1267300	2105	2105	2105	2105	0
187	20241203	175300	1267300	2105	2105	2105	2105	0
188	20241203	175200	1267300	2105	2105	2105	2105	0
189	20241203	175100	1267300	2105	2105	2105	2105	0
190	20241203	175000	1267300	2105	2105	2105	2105	0
191	20241203	174900	1267300	2105	2105	2105	2105	0
192	20241203	174800	1267300	2105	2105	2105	2105	0
193	20241203	174700	1267300	2105	2105	2105	2105	0
194	20241203	174600	1267300	2105	2105	2105	2105	0
195	20241203	174500	1267300	2105	2105	2105	2105	0
196	20241203	174400	1267300	2105	2105	2105	2105	0
197	20241203	174300	1267300	2105	2105	2105	2105	0
198	20241203	174200	1267300	2105	2105	2105	2105	0
199	20241203	174100	1267300	2105	2105	2105	2105	0
200	20241203	174000	1267300	2105	2105	2105	2105	0
201	20241203	173900	1267300	2105	2105	2105	2105	0
202	20241203	173800	1267300	2105	2105	2105	2105	0
203	20241203	173700	1267300	2105	2105	2105	2105	0
204	20241203	173600	1267300	2105	2105	2105	2105	0
205	20241203	173500	1267300	2105	2105	2105	2105	0
206	20241203	173400	1267300	2105	2105	2105	2105	0
207	20241203	173300	1267300	2105	2105	2105	2105	0
208	20241203	173200	1267300	2105	2105	2105	2105	0
209	20241203	173100	1267300	2105	2105	2105	2105	0
210	20241203	173000	1267300	2105	2105	2105	2105	0
211	20241203	172900	1267300	2105	2105	2105	2105	0
212	20241203	172800	1267300	2105	2210	2210	2105	310
213	20241203	172700	1267300	2105	2105	2105	2105	0
214	20241203	172600	1267300	2105	2105	2105	2105	0
215	20241203	172500	1267300	2105	2105	2105	2105	0
216	20241203	172400	1267300	2105	2105	2105	2105	0
217	20241203	172300	1267300	2105	2105	2105	2105	0
218	20241203	172200	1267300	2105	2105	2105	2105	0
219	20241203	172100	1267300	2105	2105	2105	2105	0
220	20241203	172000	1267300	2105	2105	2105	2105	0
221	20241203	171900	1267300	2105	2105	2105	2105	0
222	20241203	171800	1267300	2105	2105	2105	2105	0
223	20241203	171700	1267300	2105	2105	2105	2105	0
224	20241203	171600	1267300	2105	2105	2105	2105	0
225	20241203	171500	1267300	2105	2105	2105	2105	0
226	20241203	171400	1267300	2105	2105	2105	2105	0
227	20241203	171300	1267300	2105	2105	2105	2105	0
228	20241203	171200	1267300	2105	2105	2105	2105	0
229	20241203	171100	1267300	2105	2105	2105	2105	0
230	20241203	171000	1267300	2105	2105	2105	2105	0
231	20241203	170900	1267300	2105	2105	2105	2105	0
232	20241203	170800	1267300	2105	2105	2105	2105	0
233	20241203	170700	1267300	2105	2105	2105	2105	0
234	20241203	170600	1267300	2105	2105	2105	2105	0
235	20241203	170500	1267300	2105	2105	2105	2105	0
236	20241203	170400	1267300	2105	2105	2105	2105	0
237	20241203	170300	1267300	2105	2105	2105	2105	0
238	20241203	170200	1267300	2105	2105	2105	2105	0
239	20241203	170100	1267300	2105	2105	2105	2105	0
240	20241203	170000	1267300	2105	2105	2105	2105	0
241	20241203	165900	1267300	2105	2105	2105	2105	0
242	20241203	165800	1267300	2105	2210	2210	2105	310
243	20241203	165700	1267300	2105	2105	2105	2105	0
244	20241203	165600	1267300	2105	2105	2105	2105	0
245	20241203	165500	1267300	2105	2105	2105	2105	0
246	20241203	165400	1267300	2105	2105	2105	2105	0
247	20241203	165300	1267300	2105	2105	2105	2105	0
248	20241203	165200	1267300	2105	2105	2105	2105	0
249	20241203	165100	1267300	2105	2105	2105	2105	0
250	20241203	165000	1267300	2105	2105	2105	2105	0
251	20241203	164900	1267300	2105	2105	2105	2105	0
252	20241203	164800	1267300	2105	2105	2105	2105	0
253	20241203	164700	1267300	2105	2105	2105	2105	0
254	20241203	164600	1267300	2105	2105	2105	2105	0
255	20241203	164500	1267300	2105	2105	2105	2105	0
256	20241203	164400	1267300	2105	2105	2105	2105	0
257	20241203	164300	1267300	2105	2105	2105	2105	0
258	20241203	164200	1267300	2105	2105	2105	2105	0
259	20241203	164100	1267300	2105	2105	2105	2105	0
260	20241203	164000	1267300	2105	2105	2105	2105	0
261	20241203	163900	1267300	2105	2105	2105	2105	0
262	20241203	163800	1267300	2105	2105	2105	2105	0
263	20241203	163700	1267300	2105	2105	2105	2105	0
264	20241203	163600	1267300	2105	2105	2105	2105	0
265	20241203	163500	1267300	2105	2105	2105	2105	0
266	20241203	163400	1267300	2105	2105	2105	2105	0
267	20241203	163300	1267300	2105	2105	2105	2105	0
268	20241203	163200	1267300	2105	2105	2105	2105	0
269	20241203	163100	1267300	2105	2105	2105	2105	0
270	20241203	163000	1267300	2105	2105	2105	2105	0
271	20241203	162900	1267300	2105	2105	2105	2105	0
272	20241203	162800	1267300	2105	2210	2210	2105	310
273	20241203	162700	1267300	2105	2105	2105	2105	0
274	20241203	162600	1267300	2105	2105	2105	2105	0
275	20241203	162500	1267300	2105	2105	2105	2105	0
276	20241203	162400	1267300	2105	2105	2105	2105	0
277	20241203	162300	1267300	2105	2105	2105	2105	0
278	20241203	162200	1267300	2105	2105	2105	2105	0
279	20241203	162100	1267300	2105	2105	2105	2105	0
280	20241203	162000	1267300	2105	2105	2105	2105	0
281	20241203	161900	1267300	2105	2105	2105	2105	0
282	20241203	161800	1267300	2105	2105	2105	2105	0
283	20241203	161700	1267300	2105	2105	2105	2105	0
284	20241203	161600	1267300	2105	2105	2105	2105	0
285	20241203	161500	1267300	2105	2105	2105	2105	0
286	20241203	161400	1267300	2105	2105	2105	2105	0
287	20241203	161300	1267300	2105	2105	2105	2105	0
288	20241203	161200	1267300	2105	2105	2105	2105	0
289	20241203	161100	1267300	2105	2105	2105	2105	0
290	20241203	161000	1267300	2105	2105	2105	2105	0
291	20241203	160900	1267300	2105	2105	2105	2105	0
292	20241203	160800	1267300	2105	2105	2105	2105	0
293	20241203	160700	1267300	2105	2105	2105	2105	0
294	20241203	160600	1267300	2105	2105	2105	2105	0
295	20241203	160500	1267300	2105	2105	2105	2105	0
296	20241203	160400	1267300	2105	2105	2105	2105	0
297	20241203	160300	1267300	2105	2105	2105	2105	0
298	20241203	160200	1267300	2105	2105	2105	2105	0
299	20241203	160100	1267300	2105	2105	2105	2105	0
300	20241203	160000	1267300	2105	2105	2105	2105	0
301	20241203	155900	1267300	2105	2105	2105	2105	0
302	20241203	155800	1267300	2105	2210	2210	2105	310
303	20241203	155700	1267300	2105	2105	2105	2105	0
304	20241203	155600	1267300	2105	2105	2105	2105	0
305	20241203	155500	1267300	2105	2105	2105	2105	0
306	20241203	155400	1267300	2105	2105	2105	2105	0
307	20241203	155300	1267300	2105	2105	2105	2105	0
308	20241203	155200	1267300	2105	2105	2105	2105	0
309	20241203	155100	1267300	2105	2105	2105	2105	0
310	20241203	155000	1267300	2105	2105	2105	2105	0
311	20241203	154900	1267300	2105	2105	2105	2105	0
312	20241203	154800	1267300	2105	2105	2105	2105	0
313	20241203	154700	1267300	2105	2105	2105	2105	0
314	20241203	154600	1267300	2105	2105	2105	2105	0
315	20241203	154500	1267300	2105	2105	2105	2105	0
316	20241203	154400	1267300	2105	2105	2105	2105	0
317	20241203	154300	1267300	2105	2105	2105	2105	0
318	20241203	154200	1267300	2105	2105	2105	2105	0
319	20241203	154100	1267300	2105	2105	2105	2105	0
320	20241203	154000	1267300	2105	2105	2105	2105	0
321	20241203	153900	1267300	2105	2105	2105	2105	0
322	20241203	153800	1267300	2105	2105	2105	2105	0
323	20241203	153700	1267300	2105	2105	2105	2105	0
324	20241203	153600	1267300	2105	2105	2105	2105	0
325	20241203	153500	1267300	2105	2105	2105	2105	0
326	20241203	153400	1267300	2105	2105	2105	2105	0
327	20241203	153300	1267300	2105	2105	2105	2105	0
328	20241203	153200	1267300	2105	2105	2105	2105	0
329	20241203	153100	1267300	2105	2105	2105	2105	0
330	20241203	153000	1267300	2105	2105	2105	2105	0
331	20241203	152900	1267300	2105	2105	2105	2105	0
332	20241203	152800	1267300	2105	2105	2105	2105	0
333	20241203	152700	1267300	2105	2105	2105	2105	0
334	20241203	152600	1267300	2105	2105	2105	2105	0
335	20241203	152500	1267300	2105	2105	2105	2105	0
336	20241203	152400	1267300	2105	2105	2105	2105	0
337	20241203	152300	1267300	2105	2105	2105	2105	0
338	20241203	152200	1267300	2105	2105	2105	2105	0
339	20241203	152100	1267300	2105	2105	2105	2105	0
340	20241203	152000	1267300	2105	2105	2105	2105	0
341	20241203	151900	1267300	2105	2105	2105	2105	0
342	20241203	151800	1267300	2105	2105	2105	2105	0
343	20241203	151700	1267300	2105	2105	2105	2105	0
344	20241203	151600	1267300	2105	2105	2105	2105	0
345	20241203	151500	1267300	2105	2105	2105	2105	0
346	20241203	151400	1267300	2105	2105	2105	2105	0
347	20241203	151300	1267300	2105	2105	2105	2105	0
348	20241203	151200	1267300	2105	2105	2105	2105	0
349	20241203	151100	1267300	2105	2105	2105	2105	0
350	20241203	151000	1267300	2105	2105	2105	2105	0
351	20241203	150900	1267300	2105	2105	2105	2105	0
352	20241203	150800	1267300	2105	2105	2105	2105	0
353	20241203	150700	1267300	2105	2105	2105	2105	0
354	20241203	150600	1267300	2105	2105	2105	2105	0
355	20241203	150500	1267300	2105	2105	2105	2105	0
356	20241203	150400	1267300	2105	2105	2105	2105	0
357	20241203	150300	1267300	2105	2105	2105	2105	0
358	20241203	150200	1267300	2105	2105	2105	2105	0
359	20241203	150100	1267300	2105	2105	2105	2105	0
360	20241203	150000	1267300	2105	2105	2105	2105	0
361	20241203	145900	1267300	2105	2105	2105	2105	0
362	20241203	145800	1267300	2105	2105	2105	2105	0
363	20241203	145700	1267300	2105	2105	2105	2105	0
364	20241203	145600	1267300	2105	2105	2105	2105	0
365	20241203	145500	1267300	2105	2105	2105	2105	0
366	20241203	145400	1267300	2105	2105	2105	2105	0
367	20241203	145300	1267300	2105	2105	2105	2105	0
368	20241203	145200	1267300	2105	2105	2105	2105	0
369	20241203	145100	1267300	2105	2105	2105	2105	0
370	20241203	145000	1267300	2105	2105	2105	2105	0
371	20241203	144900	1267300	2105	2105	2105	2105	0
372	20241203	144800	1267300	2105	2105	2105	2105	0
373	20241203	144700	1267300	2105	2105	2105	2105	0
374	20241203	144600	1267300	2105	2105	2105	2105	0
375	20241203	144500	1267300	2105	2210	2210	2105	310
376	20241203	144400	584650	2200	2200	2200	2200	0
377	20241203	144300	584650	2200	2200	2200	2200	0
378	20241203	144200	584650	2200	2200	2200	2200	0
379	20241203	144100	584650	2200	2200	2200	2200	0
380	20241203	144000	584650	2200	2200	2200	2200	0
381	20241203	143900	584650	2200	2200	2200	2200	0
382	20241203	143800	584650	2200	2200	2200	2200	0
383	20241203	143700	584650	2200	2200	2200	2200	0
384	20241203	143600	584650	2200	2200	2200	2200	0
385	20241203	143500	584650	2200	2200	2200	2200	0
386	20241203	143400	584650	2200	2200	2200	2200	10
387	20241203	143300	562650	2110	2110	2110	2110	0
388	20241203	143200	562650	2110	2110	2110	2110	0
389	20241203	143100	562650	2110	2110	2110	2110	0
390	20241203	143000	562650	2110	2110	2110	2110	0
391	20241203	142900	562650	2110	2110	2110	2110	0
392	20241203	142800	562650	2110	2110	2110	2110	0
393	20241203	142700	562650	2110	2110	2110	2110	0
394	20241203	142600	562650	2110	2110	2110	2110	0
395	20241203	142500	562650	2110	2110	2110	2110	0
396	20241203	142400	562650	2110	2110	2110	2110	0
397	20241203	142300	562650	2110	2110	2110	2110	0
398	20241203	142200	562650	2110	2110	2110	2110	0
399	20241203	142100	562650	2110	2110	2110	2110	0
400	20241203	142000	562650	2110	2110	2110	2110	0
401	20241203	141900	562650	2110	2110	2110	2110	0
402	20241203	141800	562650	2110	2110	2110	2110	0
403	20241203	141700	562650	2110	2110	2110	2110	0
404	20241203	141600	562650	2110	2110	2110	2110	0
405	20241203	141500	562650	2110	2110	2110	2110	0
406	20241203	141400	562650	2110	2110	2110	2110	0
407	20241203	141300	562650	2110	2110	2110	2110	0
408	20241203	141200	562650	2110	2110	2110	2110	0
409	20241203	141100	562650	2110	2110	2110	2110	0
410	20241203	141000	562650	2110	2110	2110	2110	0
411	20241203	140900	562650	2110	2110	2110	2110	0
412	20241203	140800	562650	2110	2110	2110	2110	0
413	20241203	140700	562650	2110	2110	2110	2110	20
414	20241203	140600	520450	2110	2110	2110	2110	0
415	20241203	140500	520450	2110	2110	2110	2110	0
416	20241203	140400	520450	2110	2110	2110	2110	0
417	20241203	140300	520450	2110	2110	2110	2110	0
418	20241203	140200	520450	2110	2110	2110	2110	0
419	20241203	140100	520450	2110	2110	2110	2110	0
420	20241203	140000	520450	2110	2110	2110	2110	0
421	20241203	135900	520450	2110	2110	2110	2110	0
422	20241203	135800	520450	2110	2110	2110	2110	0
423	20241203	135700	520450	2110	2110	2110	2110	0
424	20241203	135600	520450	2110	2110	2110	2110	0
425	20241203	135500	520450	2110	2110	2110	2110	0
426	20241203	135400	520450	2110	2110	2110	2110	0
427	20241203	135300	520450	2110	2110	2110	2110	0
428	20241203	135200	520450	2110	2110	2110	2110	0
429	20241203	135100	520450	2110	2110	2110	2110	0
430	20241203	135000	520450	2110	2110	2110	2110	0
431	20241203	134900	520450	2110	2110	2110	2110	0
432	20241203	134800	520450	2110	2110	2110	2110	0
433	20241203	134700	520450	2110	2110	2110	2110	0
434	20241203	134600	520450	2110	2110	2110	2110	0
435	20241203	134500	520450	2110	2110	2110	2110	0
436	20241203	134400	520450	2110	2110	2110	2110	0
437	20241203	134300	520450	2110	2110	2110	2110	0
438	20241203	134200	520450	2110	2110	2110	2110	0
439	20241203	134100	520450	2110	2110	2110	2110	0
440	20241203	134000	520450	2110	2110	2110	2110	0
441	20241203	133900	520450	2110	2110	2110	2110	0
442	20241203	133800	520450	2110	2110	2110	2110	10
443	20241203	133700	499350	2225	2225	2225	2225	0
444	20241203	133600	499350	2225	2225	2225	2225	0
445	20241203	133500	499350	2225	2225	2225	2225	0
446	20241203	133400	499350	2225	2225	2225	2225	0
447	20241203	133300	499350	2225	2225	2225	2225	0
448	20241203	133200	499350	2225	2225	2225	2225	0
449	20241203	133100	499350	2225	2225	2225	2225	0
450	20241203	133000	499350	2225	2225	2225	2225	0
451	20241203	132900	499350	2225	2225	2225	2225	0
452	20241203	132800	499350	2225	2225	2225	2225	0
453	20241203	132700	499350	2225	2225	2225	2225	0
454	20241203	132600	499350	2225	2225	2225	2225	0
455	20241203	132500	499350	2225	2225	2225	2225	0
456	20241203	132400	499350	2225	2225	2225	2225	0
457	20241203	132300	499350	2225	2225	2225	2225	0
458	20241203	132200	499350	2225	2225	2225	2225	0
459	20241203	132100	499350	2225	2225	2225	2225	0
460	20241203	132000	499350	2225	2225	2225	2225	0
461	20241203	131900	499350	2225	2225	2225	2225	0
462	20241203	131800	499350	2225	2225	2225	2225	0
463	20241203	131700	499350	2225	2225	2225	2225	0
464	20241203	131600	499350	2225	2225	2225	2225	0
465	20241203	131500	499350	2225	2225	2225	2225	0
466	20241203	131400	499350	2225	2225	2225	2225	0
467	20241203	131300	499350	2225	2225	2225	2225	0
468	20241203	131200	499350	2225	2225	2225	2225	0
469	20241203	131100	499350	2225	2225	2225	2225	0
470	20241203	131000	499350	2225	2110	2225	2110	200
471	20241203	130900	66100	2110	2110	2110	2110	0
472	20241203	130800	66100	2110	2110	2110	2110	0
473	20241203	130700	66100	2110	2110	2110	2110	0
474	20241203	130600	66100	2110	2110	2110	2110	0
475	20241203	130500	66100	2110	2110	2110	2110	0
476	20241203	130400	66100	2110	2110	2110	2110	0
477	20241203	130300	66100	2110	2110	2110	2110	0
478	20241203	130200	66100	2110	2110	2110	2110	0
479	20241203	130100	66100	2110	2110	2110	2110	0
480	20241203	130000	66100	2110	2110	2110	2110	0
481	20241203	125900	66100	2110	2300	2300	2110	30
482	20241203	125800	0	2475	2475	2475	2475	0
483	20241203	125700	0	2475	2475	2475	2475	0
484	20241203	125600	0	2475	2475	2475	2475	0
485	20241203	125500	0	2475	2475	2475	2475	0
486	20241203	125400	0	2475	2475	2475	2475	0
487	20241203	125300	0	2475	2475	2475	2475	0
488	20241203	125200	0	2475	2475	2475	2475	0
489	20241203	125100	0	2475	2475	2475	2475	0
490	20241203	125000	0	2475	2475	2475	2475	0
491	20241203	124900	0	2475	2475	2475	2475	0
492	20241203	124800	0	2475	2475	2475	2475	0
493	20241203	124700	0	2475	2475	2475	2475	0
494	20241203	124600	0	2475	2475	2475	2475	0
495	20241203	124500	0	2475	2475	2475	2475	0
496	20241203	124400	0	2475	2475	2475	2475	0
497	20241203	124300	0	2475	2475	2475	2475	0
498	20241203	124200	0	2475	2475	2475	2475	0
499	20241203	124100	0	2475	2475	2475	2475	0
500	20241203	124000	0	2475	2475	2475	2475	0
501	20241203	123900	0	2475	2475	2475	2475	0
502	20241203	123800	0	2475	2475	2475	2475	0
503	20241203	123700	0	2475	2475	2475	2475	0
504	20241203	123600	0	2475	2475	2475	2475	0
505	20241203	123500	0	2475	2475	2475	2475	0
506	20241203	123400	0	2475	2475	2475	2475	0
507	20241203	123300	0	2475	2475	2475	2475	0
508	20241203	123200	0	2475	2475	2475	2475	0
509	20241203	123100	0	2475	2475	2475	2475	0
510	20241203	123000	0	2475	2475	2475	2475	0
511	20241203	122900	0	2475	2475	2475	2475	0
512	20241203	122800	0	2475	2475	2475	2475	0
513	20241203	122700	0	2475	2475	2475	2475	0
514	20241203	122600	0	2475	2475	2475	2475	0
515	20241203	122500	0	2475	2475	2475	2475	0
516	20241203	122400	0	2475	2475	2475	2475	0
517	20241203	122300	0	2475	2475	2475	2475	0
518	20241203	122200	0	2475	2475	2475	2475	0
519	20241203	122100	0	2475	2475	2475	2475	0
520	20241203	122000	0	2475	2475	2475	2475	0
521	20241203	121900	0	2475	2475	2475	2475	0
522	20241203	121800	0	2475	2475	2475	2475	0
523	20241203	121700	0	2475	2475	2475	2475	0
524	20241203	121600	0	2475	2475	2475	2475	0
525	20241203	121500	0	2475	2475	2475	2475	0
526	20241203	121400	0	2475	2475	2475	2475	0
527	20241203	121300	0	2475	2475	2475	2475	0
528	20241203	121200	0	2475	2475	2475	2475	0
529	20241203	121100	0	2475	2475	2475	2475	0
530	20241203	121000	0	2475	2475	2475	2475	0
531	20241203	120900	0	2475	2475	2475	2475	0
532	20241203	120800	0	2475	2475	2475	2475	0
533	20241203	120700	0	2475	2475	2475	2475	0
534	20241203	120600	0	2475	2475	2475	2475	0
535	20241203	120500	0	2475	2475	2475	2475	0
536	20241203	120400	0	2475	2475	2475	2475	0
537	20241203	120300	0	2475	2475	2475	2475	0
538	20241203	120200	0	2475	2475	2475	2475	0
539	20241203	120100	0	2475	2475	2475	2475	0
540	20241203	120000	0	2475	2475	2475	2475	0
541	20241203	115900	0	2475	2475	2475	2475	0
542	20241203	115800	0	2475	2475	2475	2475	0
543	20241203	115700	0	2475	2475	2475	2475	0
544	20241203	115600	0	2475	2475	2475	2475	0
545	20241203	115500	0	2475	2475	2475	2475	0
546	20241203	115400	0	2475	2475	2475	2475	0
547	20241203	115300	0	2475	2475	2475	2475	0
548	20241203	115200	0	2475	2475	2475	2475	0
549	20241203	115100	0	2475	2475	2475	2475	0
550	20241203	115000	0	2475	2475	2475	2475	0
551	20241203	114900	0	2475	2475	2475	2475	0
552	20241203	114800	0	2475	2475	2475	2475	0
553	20241203	114700	0	2475	2475	2475	2475	0
554	20241203	114600	0	2475	2475	2475	2475	0
555	20241203	114500	0	2475	2475	2475	2475	0
556	20241203	114400	0	2475	2475	2475	2475	0
557	20241203	114300	0	2475	2475	2475	2475	0
558	20241203	114200	0	2475	2475	2475	2475	0
559	20241203	114100	0	2475	2475	2475	2475	0
560	20241203	114000	0	2475	2475	2475	2475	0
561	20241203	113900	0	2475	2475	2475	2475	0
562	20241203	113800	0	2475	2475	2475	2475	0
563	20241203	113700	0	2475	2475	2475	2475	0
564	20241203	113600	0	2475	2475	2475	2475	0
565	20241203	113500	0	2475	2475	2475	2475	0
566	20241203	113400	0	2475	2475	2475	2475	0
567	20241203	113300	0	2475	2475	2475	2475	0
568	20241203	113200	0	2475	2475	2475	2475	0
569	20241203	113100	0	2475	2475	2475	2475	0
570	20241203	113000	0	2475	2475	2475	2475	0
571	20241203	112900	0	2475	2475	2475	2475	0
572	20241203	112800	0	2475	2475	2475	2475	0
573	20241203	112700	0	2475	2475	2475	2475	0
574	20241203	112600	0	2475	2475	2475	2475	0
575	20241203	112500	0	2475	2475	2475	2475	0
576	20241203	112400	0	2475	2475	2475	2475	0
577	20241203	112300	0	2475	2475	2475	2475	0
578	20241203	112200	0	2475	2475	2475	2475	0
579	20241203	112100	0	2475	2475	2475	2475	0
580	20241203	112000	0	2475	2475	2475	2475	0
581	20241203	111900	0	2475	2475	2475	2475	0
582	20241203	111800	0	2475	2475	2475	2475	0
583	20241203	111700	0	2475	2475	2475	2475	0
584	20241203	111600	0	2475	2475	2475	2475	0
585	20241203	111500	0	2475	2475	2475	2475	0
586	20241203	111400	0	2475	2475	2475	2475	0
587	20241203	111300	0	2475	2475	2475	2475	0
588	20241203	111200	0	2475	2475	2475	2475	0
589	20241203	111100	0	2475	2475	2475	2475	0
590	20241203	111000	0	2475	2475	2475	2475	0
591	20241203	110900	0	2475	2475	2475	2475	0
592	20241203	110800	0	2475	2475	2475	2475	0
593	20241203	110700	0	2475	2475	2475	2475	0
594	20241203	110600	0	2475	2475	2475	2475	0
595	20241203	110500	0	2475	2475	2475	2475	0
596	20241203	110400	0	2475	2475	2475	2475	0
597	20241203	110300	0	2475	2475	2475	2475	0
598	20241203	110200	0	2475	2475	2475	2475	0
599	20241203	110100	0	2475	2475	2475	2475	0
600	20241203	110000	0	2475	2475	2475	2475	0
601	20241203	105900	0	2475	2475	2475	2475	0
602	20241203	105800	0	2475	2475	2475	2475	0
603	20241203	105700	0	2475	2475	2475	2475	0
604	20241203	105600	0	2475	2475	2475	2475	0
605	20241203	105500	0	2475	2475	2475	2475	0
606	20241203	105400	0	2475	2475	2475	2475	0
607	20241203	105300	0	2475	2475	2475	2475	0
608	20241203	105200	0	2475	2475	2475	2475	0
609	20241203	105100	0	2475	2475	2475	2475	0
610	20241203	105000	0	2475	2475	2475	2475	0
611	20241203	104900	0	2475	2475	2475	2475	0
612	20241203	104800	0	2475	2475	2475	2475	0
613	20241203	104700	0	2475	2475	2475	2475	0
614	20241203	104600	0	2475	2475	2475	2475	0
615	20241203	104500	0	2475	2475	2475	2475	0
616	20241203	104400	0	2475	2475	2475	2475	0
617	20241203	104300	0	2475	2475	2475	2475	0
618	20241203	104200	0	2475	2475	2475	2475	0
619	20241203	104100	0	2475	2475	2475	2475	0
620	20241203	104000	0	2475	2475	2475	2475	0
621	20241203	103900	0	2475	2475	2475	2475	0
622	20241203	103800	0	2475	2475	2475	2475	0
623	20241203	103700	0	2475	2475	2475	2475	0
624	20241203	103600	0	2475	2475	2475	2475	0
625	20241203	103500	0	2475	2475	2475	2475	0
626	20241203	103400	0	2475	2475	2475	2475	0
627	20241203	103300	0	2475	2475	2475	2475	0
628	20241203	103200	0	2475	2475	2475	2475	0
629	20241203	103100	0	2475	2475	2475	2475	0
630	20241203	103000	0	2475	2475	2475	2475	0
631	20241203	102900	0	2475	2475	2475	2475	0
632	20241203	102800	0	2475	2475	2475	2475	0
633	20241203	102700	0	2475	2475	2475	2475	0
634	20241203	102600	0	2475	2475	2475	2475	0
635	20241203	102500	0	2475	2475	2475	2475	0
636	20241203	102400	0	2475	2475	2475	2475	0
637	20241203	102300	0	2475	2475	2475	2475	0
638	20241203	102200	0	2475	2475	2475	2475	0
639	20241203	102100	0	2475	2475	2475	2475	0
640	20241203	102000	0	2475	2475	2475	2475	0
641	20241203	101900	0	2475	2475	2475	2475	0
642	20241203	101800	0	2475	2475	2475	2475	0
643	20241203	101700	0	2475	2475	2475	2475	0
644	20241203	101600	0	2475	2475	2475	2475	0
645	20241203	101500	0	2475	2475	2475	2475	0
646	20241203	101400	0	2475	2475	2475	2475	0
647	20241203	101300	0	2475	2475	2475	2475	0
648	20241203	101200	0	2475	2475	2475	2475	0
649	20241203	101100	0	2475	2475	2475	2475	0
650	20241203	101000	0	2475	2475	2475	2475	0
651	20241203	100900	0	2475	2475	2475	2475	0
652	20241203	100800	0	2475	2475	2475	2475	0
653	20241203	100700	0	2475	2475	2475	2475	0
654	20241203	100600	0	2475	2475	2475	2475	0
655	20241203	100500	0	2475	2475	2475	2475	0
656	20241203	100400	0	2475	2475	2475	2475	0
657	20241203	100300	0	2475	2475	2475	2475	0
658	20241203	100200	0	2475	2475	2475	2475	0
659	20241203	100100	0	2475	2475	2475	2475	0
660	20241203	100000	0	2475	2475	2475	2475	0
661	20241203	095900	0	2475	2475	2475	2475	0
662	20241203	095800	0	2475	2475	2475	2475	0
663	20241203	095700	0	2475	2475	2475	2475	0
664	20241203	095600	0	2475	2475	2475	2475	0
665	20241203	095500	0	2475	2475	2475	2475	0
666	20241203	095400	0	2475	2475	2475	2475	0
667	20241203	095300	0	2475	2475	2475	2475	0
668	20241203	095200	0	2475	2475	2475	2475	0
669	20241203	095100	0	2475	2475	2475	2475	0
670	20241203	095000	0	2475	2475	2475	2475	0
671	20241203	094900	0	2475	2475	2475	2475	0
672	20241203	094800	0	2475	2475	2475	2475	0
673	20241203	094700	0	2475	2475	2475	2475	0
674	20241203	094600	0	2475	2475	2475	2475	0
675	20241203	094500	0	2475	2475	2475	2475	0
676	20241203	094400	0	2475	2475	2475	2475	0
677	20241203	094300	0	2475	2475	2475	2475	0
678	20241203	094200	0	2475	2475	2475	2475	0
679	20241203	094100	0	2475	2475	2475	2475	0
680	20241203	094000	0	2475	2475	2475	2475	0
681	20241203	093900	0	2475	2475	2475	2475	0
682	20241203	093800	0	2475	2475	2475	2475	0
683	20241203	093700	0	2475	2475	2475	2475	0
684	20241203	093600	0	2475	2475	2475	2475	0
685	20241203	093500	0	2475	2475	2475	2475	0
686	20241203	093400	0	2475	2475	2475	2475	0
687	20241203	093300	0	2475	2475	2475	2475	0
688	20241203	093200	0	2475	2475	2475	2475	0
689	20241203	093100	0	2475	2475	2475	2475	0
690	20241203	093000	0	2475	2475	2475	2475	0
691	20241203	092900	0	2475	2475	2475	2475	0
692	20241203	092800	0	2475	2475	2475	2475	0
693	20241203	092700	0	2475	2475	2475	2475	0
694	20241203	092600	0	2475	2475	2475	2475	0
695	20241203	092500	0	2475	2475	2475	2475	0
696	20241203	092400	0	2475	2475	2475	2475	0
697	20241203	092300	0	2475	2475	2475	2475	0
698	20241203	092200	0	2475	2475	2475	2475	0
699	20241203	092100	0	2475	2475	2475	2475	0
700	20241203	092000	0	2475	2475	2475	2475	0
701	20241203	091900	0	2475	2475	2475	2475	0
702	20241203	091800	0	2475	2475	2475	2475	0
703	20241203	091700	0	2475	2475	2475	2475	0
704	20241203	091600	0	2475	2475	2475	2475	0
705	20241203	091500	0	2475	2475	2475	2475	0
706	20241203	091400	0	2475	2475	2475	2475	0
707	20241203	091300	0	2475	2475	2475	2475	0
708	20241203	091200	0	2475	2475	2475	2475	0
709	20241203	091100	0	2475	2475	2475	2475	0
710	20241203	091000	0	2475	2475	2475	2475	0
711	20241203	090900	0	2475	2475	2475	2475	0
712	20241203	090800	0	2475	2475	2475	2475	0
713	20241203	090700	0	2475	2475	2475	2475	0
714	20241203	090600	0	2475	2475	2475	2475	0
715	20241203	090500	0	2475	2475	2475	2475	0
716	20241203	090400	0	2475	2475	2475	2475	0
717	20241203	090300	0	2475	2475	2475	2475	0
718	20241203	090200	0	2475	2475	2475	2475	0
719	20241203	090100	0	2475	2475	2475	2475	0
720	20241203	090000	0	2475	2475	2475	2475	0