KissMeData/086460/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	200100	2990	2990	2990	2990	2990	1
3	20241202	200000	2990	2990	2990	2990	2990	0
4	20241202	195900	2990	2990	2990	2990	2990	0
5	20241202	195800	2990	2990	2990	2990	2990	0
6	20241202	195700	2990	2990	2990	2990	2990	0
7	20241202	195600	2990	2990	2990	2990	2990	0
8	20241202	195500	2990	2990	2990	2990	2990	0
9	20241202	195400	2990	2990	2990	2990	2990	0
10	20241202	195300	2990	2990	2990	2990	2990	0
11	20241202	195200	2990	2990	2990	2990	2990	0
12	20241202	195100	2990	2990	2990	2990	2990	0
13	20241202	195000	2990	2990	2990	2990	2990	0
14	20241202	194900	2990	2990	2990	2990	2990	0
15	20241202	194800	2990	2990	2990	2990	2990	0
16	20241202	194700	2990	2990	2990	2990	2990	0
17	20241202	194600	2990	2990	2990	2990	2990	0
18	20241202	194500	2990	2990	2990	2990	2990	0
19	20241202	194400	2990	2990	2990	2990	2990	0
20	20241202	194300	2990	2990	2990	2990	2990	0
21	20241202	194200	2990	2990	2990	2990	2990	0
22	20241202	194100	2990	2990	2990	2990	2990	0
23	20241202	194000	2990	2990	2990	2990	2990	0
24	20241202	193900	2990	2990	2990	2990	2990	0
25	20241202	193800	2990	2990	2990	2990	2990	0
26	20241202	193700	2990	2990	2990	2990	2990	0
27	20241202	193600	2990	2990	2990	2990	2990	0
28	20241202	193500	2990	2990	2990	2990	2990	0
29	20241202	193400	2990	2990	2990	2990	2990	0
30	20241202	193300	2990	2990	2990	2990	2990	0
31	20241202	193200	2990	2990	2990	2990	2990	0
32	20241202	193100	2990	2990	2990	2990	2990	1
33	20241202	193000	2990	2990	2990	2990	2990	0
34	20241202	192900	2990	2990	2990	2990	2990	0
35	20241202	192800	2990	2990	2990	2990	2990	0
36	20241202	192700	2990	2990	2990	2990	2990	0
37	20241202	192600	2990	2990	2990	2990	2990	0
38	20241202	192500	2990	2990	2990	2990	2990	0
39	20241202	192400	2990	2990	2990	2990	2990	0
40	20241202	192300	2990	2990	2990	2990	2990	0
41	20241202	192200	2990	2990	2990	2990	2990	0
42	20241202	192100	2990	2990	2990	2990	2990	0
43	20241202	192000	2990	2990	2990	2990	2990	0
44	20241202	191900	2990	2990	2990	2990	2990	0
45	20241202	191800	2990	2990	2990	2990	2990	0
46	20241202	191700	2990	2990	2990	2990	2990	0
47	20241202	191600	2990	2990	2990	2990	2990	0
48	20241202	191500	2990	2990	2990	2990	2990	0
49	20241202	191400	2990	2990	2990	2990	2990	0
50	20241202	191300	2990	2990	2990	2990	2990	0
51	20241202	191200	2990	2990	2990	2990	2990	0
52	20241202	191100	2990	2990	2990	2990	2990	0
53	20241202	191000	2990	2990	2990	2990	2990	0
54	20241202	190900	2990	2990	2990	2990	2990	0
55	20241202	190800	2990	2990	2990	2990	2990	0
56	20241202	190700	2990	2990	2990	2990	2990	0
57	20241202	190600	2990	2990	2990	2990	2990	0
58	20241202	190500	2990	2990	2990	2990	2990	0
59	20241202	190400	2990	2990	2990	2990	2990	0
60	20241202	190300	2990	2990	2990	2990	2990	0
61	20241202	190200	2990	2990	2990	2990	2990	0
62	20241202	190100	2990	2990	2990	2990	2990	1
63	20241202	190000	2990	2990	2990	2990	2990	0
64	20241202	185900	2990	2990	2990	2990	2990	0
65	20241202	185800	2990	2990	2990	2990	2990	0
66	20241202	185700	2990	2990	2990	2990	2990	0
67	20241202	185600	2990	2990	2990	2990	2990	0
68	20241202	185500	2990	2990	2990	2990	2990	0
69	20241202	185400	2990	2990	2990	2990	2990	0
70	20241202	185300	2990	2990	2990	2990	2990	0
71	20241202	185200	2990	2990	2990	2990	2990	0
72	20241202	185100	2990	2990	2990	2990	2990	0
73	20241202	185000	2990	2990	2990	2990	2990	0
74	20241202	184900	2990	2990	2990	2990	2990	0
75	20241202	184800	2990	2990	2990	2990	2990	0
76	20241202	184700	2990	2990	2990	2990	2990	0
77	20241202	184600	2990	2990	2990	2990	2990	0
78	20241202	184500	2990	2990	2990	2990	2990	0
79	20241202	184400	2990	2990	2990	2990	2990	0
80	20241202	184300	2990	2990	2990	2990	2990	0
81	20241202	184200	2990	2990	2990	2990	2990	0
82	20241202	184100	2990	2990	2990	2990	2990	0
83	20241202	184000	2990	2990	2990	2990	2990	0
84	20241202	183900	2990	2990	2990	2990	2990	0
85	20241202	183800	2990	2990	2990	2990	2990	0
86	20241202	183700	2990	2990	2990	2990	2990	0
87	20241202	183600	2990	2990	2990	2990	2990	0
88	20241202	183500	2990	2990	2990	2990	2990	0
89	20241202	183400	2990	2990	2990	2990	2990	0
90	20241202	183300	2990	2990	2990	2990	2990	0
91	20241202	183200	2990	2990	2990	2990	2990	0
92	20241202	183100	2990	2990	2990	2990	2990	1
93	20241202	183000	2990	2990	2990	2990	2990	0
94	20241202	182900	2990	2990	2990	2990	2990	0
95	20241202	182800	2990	2990	2990	2990	2990	0
96	20241202	182700	2990	2990	2990	2990	2990	0
97	20241202	182600	2990	2990	2990	2990	2990	0
98	20241202	182500	2990	2990	2990	2990	2990	0
99	20241202	182400	2990	2990	2990	2990	2990	0
100	20241202	182300	2990	2990	2990	2990	2990	0
101	20241202	182200	2990	2990	2990	2990	2990	0
102	20241202	182100	2990	2990	2990	2990	2990	0
103	20241202	182000	2990	2990	2990	2990	2990	0
104	20241202	181900	2990	2990	2990	2990	2990	0
105	20241202	181800	2990	2990	2990	2990	2990	0
106	20241202	181700	2990	2990	2990	2990	2990	0
107	20241202	181600	2990	2990	2990	2990	2990	0
108	20241202	181500	2990	2990	2990	2990	2990	0
109	20241202	181400	2990	2990	2990	2990	2990	0
110	20241202	181300	2990	2990	2990	2990	2990	0
111	20241202	181200	2990	2990	2990	2990	2990	0
112	20241202	181100	2990	2990	2990	2990	2990	0
113	20241202	181000	2990	2990	2990	2990	2990	0
114	20241202	180900	2990	2990	2990	2990	2990	0
115	20241202	180800	2990	2990	2990	2990	2990	0
116	20241202	180700	2990	2990	2990	2990	2990	0
117	20241202	180600	2990	2990	2990	2990	2990	0
118	20241202	180500	2990	2990	2990	2990	2990	0
119	20241202	180400	2990	2990	2990	2990	2990	0
120	20241202	180300	2990	2990	2990	2990	2990	0
121	20241202	180200	2990	2990	2990	2990	2990	0
122	20241202	180100	2990	2990	2990	2990	2990	1
123	20241202	180000	2990	2990	2990	2990	2990	0
124	20241202	175900	2990	2990	2990	2990	2990	0
125	20241202	175800	2990	2990	2990	2990	2990	0
126	20241202	175700	2990	2990	2990	2990	2990	0
127	20241202	175600	2990	2990	2990	2990	2990	0
128	20241202	175500	2990	2990	2990	2990	2990	0
129	20241202	175400	2990	2990	2990	2990	2990	0
130	20241202	175300	2990	2990	2990	2990	2990	0
131	20241202	175200	2990	2990	2990	2990	2990	0
132	20241202	175100	2990	2990	2990	2990	2990	0
133	20241202	175000	2990	2990	2990	2990	2990	0
134	20241202	174900	2990	2990	2990	2990	2990	0
135	20241202	174800	2990	2990	2990	2990	2990	0
136	20241202	174700	2990	2990	2990	2990	2990	0
137	20241202	174600	2990	2990	2990	2990	2990	0
138	20241202	174500	2990	2990	2990	2990	2990	0
139	20241202	174400	2990	2990	2990	2990	2990	0
140	20241202	174300	2990	2990	2990	2990	2990	0
141	20241202	174200	2990	2990	2990	2990	2990	0
142	20241202	174100	2990	2990	2990	2990	2990	0
143	20241202	174000	2990	2990	2990	2990	2990	0
144	20241202	173900	2990	2990	2990	2990	2990	0
145	20241202	173800	2990	2990	2990	2990	2990	0
146	20241202	173700	2990	2990	2990	2990	2990	0
147	20241202	173600	2990	2990	2990	2990	2990	0
148	20241202	173500	2990	2990	2990	2990	2990	0
149	20241202	173400	2990	2990	2990	2990	2990	0
150	20241202	173300	2990	2990	2990	2990	2990	0
151	20241202	173200	2990	2990	2990	2990	2990	0
152	20241202	173100	2990	2990	2990	2990	2990	1
153	20241202	173000	2990	2990	2990	2990	2990	0
154	20241202	172900	2990	2990	2990	2990	2990	0
155	20241202	172800	2990	2990	2990	2990	2990	0
156	20241202	172700	2990	2990	2990	2990	2990	0
157	20241202	172600	2990	2990	2990	2990	2990	0
158	20241202	172500	2990	2990	2990	2990	2990	0
159	20241202	172400	2990	2990	2990	2990	2990	0
160	20241202	172300	2990	2990	2990	2990	2990	0
161	20241202	172200	2990	2990	2990	2990	2990	0
162	20241202	172100	2990	2990	2990	2990	2990	0
163	20241202	172000	2990	2990	2990	2990	2990	0
164	20241202	171900	2990	2990	2990	2990	2990	0
165	20241202	171800	2990	2990	2990	2990	2990	0
166	20241202	171700	2990	2990	2990	2990	2990	0
167	20241202	171600	2990	2990	2990	2990	2990	0
168	20241202	171500	2990	2990	2990	2990	2990	0
169	20241202	171400	2990	2990	2990	2990	2990	0
170	20241202	171300	2990	2990	2990	2990	2990	0
171	20241202	171200	2990	2990	2990	2990	2990	0
172	20241202	171100	2990	2990	2990	2990	2990	0
173	20241202	171000	2990	2990	2990	2990	2990	0
174	20241202	170900	2990	2990	2990	2990	2990	0
175	20241202	170800	2990	2990	2990	2990	2990	0
176	20241202	170700	2990	2990	2990	2990	2990	0
177	20241202	170600	2990	2990	2990	2990	2990	0
178	20241202	170500	2990	2990	2990	2990	2990	0
179	20241202	170400	2990	2990	2990	2990	2990	0
180	20241202	170300	2990	2990	2990	2990	2990	0
181	20241202	170200	2990	2990	2990	2990	2990	0
182	20241202	170100	2990	2990	2990	2990	2990	1
183	20241202	170000	2990	2990	2990	2990	2990	0
184	20241202	165900	2990	2990	2990	2990	2990	0
185	20241202	165800	2990	2990	2990	2990	2990	0
186	20241202	165700	2990	2990	2990	2990	2990	0
187	20241202	165600	2990	2990	2990	2990	2990	0
188	20241202	165500	2990	2990	2990	2990	2990	0
189	20241202	165400	2990	2990	2990	2990	2990	0
190	20241202	165300	2990	2990	2990	2990	2990	0
191	20241202	165200	2990	2990	2990	2990	2990	0
192	20241202	165100	2990	2990	2990	2990	2990	0
193	20241202	165000	2990	2990	2990	2990	2990	0
194	20241202	164900	2990	2990	2990	2990	2990	0
195	20241202	164800	2990	2990	2990	2990	2990	0
196	20241202	164700	2990	2990	2990	2990	2990	0
197	20241202	164600	2990	2990	2990	2990	2990	0
198	20241202	164500	2990	2990	2990	2990	2990	0
199	20241202	164400	2990	2990	2990	2990	2990	0
200	20241202	164300	2990	2990	2990	2990	2990	0
201	20241202	164200	2990	2990	2990	2990	2990	0
202	20241202	164100	2990	2990	2990	2990	2990	0
203	20241202	164000	2990	2990	2990	2990	2990	0
204	20241202	163900	2990	2990	2990	2990	2990	0
205	20241202	163800	2990	2990	2990	2990	2990	0
206	20241202	163700	2990	2990	2990	2990	2990	0
207	20241202	163600	2990	2990	2990	2990	2990	0
208	20241202	163500	2990	2990	2990	2990	2990	0
209	20241202	163400	2990	2990	2990	2990	2990	0
210	20241202	163300	2990	2990	2990	2990	2990	0
211	20241202	163200	2990	2990	2990	2990	2990	0
212	20241202	163100	2990	2990	2990	2990	2990	1
213	20241202	163000	2990	2990	2990	2990	2990	0
214	20241202	162900	2990	2990	2990	2990	2990	0
215	20241202	162800	2990	2990	2990	2990	2990	0
216	20241202	162700	2990	2990	2990	2990	2990	0
217	20241202	162600	2990	2990	2990	2990	2990	0
218	20241202	162500	2990	2990	2990	2990	2990	0
219	20241202	162400	2990	2990	2990	2990	2990	0
220	20241202	162300	2990	2990	2990	2990	2990	0
221	20241202	162200	2990	2990	2990	2990	2990	0
222	20241202	162100	2990	2990	2990	2990	2990	0
223	20241202	162000	2990	2990	2990	2990	2990	0
224	20241202	161900	2990	2990	2990	2990	2990	0
225	20241202	161800	2990	2990	2990	2990	2990	0
226	20241202	161700	2990	2990	2990	2990	2990	0
227	20241202	161600	2990	2990	2990	2990	2990	0
228	20241202	161500	2990	2990	2990	2990	2990	0
229	20241202	161400	2990	2990	2990	2990	2990	0
230	20241202	161300	2990	2990	2990	2990	2990	0
231	20241202	161200	2990	2990	2990	2990	2990	0
232	20241202	161100	2990	2990	2990	2990	2990	0
233	20241202	161000	2990	2990	2990	2990	2990	0
234	20241202	160900	2990	2990	2990	2990	2990	0
235	20241202	160800	2990	2990	2990	2990	2990	0
236	20241202	160700	2990	2990	2990	2990	2990	0
237	20241202	160600	2990	2990	2990	2990	2990	0
238	20241202	160500	2990	2990	2990	2990	2990	0
239	20241202	160400	2990	2990	2990	2990	2990	0
240	20241202	160300	2990	2990	2990	2990	2990	0
241	20241202	160200	2990	2990	2990	2990	2990	0
242	20241202	160100	2990	2990	2990	2990	2990	1
243	20241202	160000	2990	2990	2990	2990	2990	0
244	20241202	155900	2990	2990	2990	2990	2990	0
245	20241202	155800	2990	2990	2990	2990	2990	0
246	20241202	155700	2990	2990	2990	2990	2990	0
247	20241202	155600	2990	2990	2990	2990	2990	0
248	20241202	155500	2990	2990	2990	2990	2990	0
249	20241202	155400	2990	2990	2990	2990	2990	0
250	20241202	155300	2990	2990	2990	2990	2990	0
251	20241202	155200	2990	2990	2990	2990	2990	0
252	20241202	155100	2990	2990	2990	2990	2990	0
253	20241202	155000	2990	2990	2990	2990	2990	0
254	20241202	154900	2990	2990	2990	2990	2990	0
255	20241202	154800	2990	2990	2990	2990	2990	0
256	20241202	154700	2990	2990	2990	2990	2990	0
257	20241202	154600	2990	2990	2990	2990	2990	0
258	20241202	154500	2990	2990	2990	2990	2990	0
259	20241202	154400	2990	2990	2990	2990	2990	0
260	20241202	154300	2990	2990	2990	2990	2990	0
261	20241202	154200	2990	2990	2990	2990	2990	0
262	20241202	154100	2990	2990	2990	2990	2990	0
263	20241202	154000	2990	2990	2990	2990	2990	0
264	20241202	153900	2990	2990	2990	2990	2990	0
265	20241202	153800	2990	2990	2990	2990	2990	0
266	20241202	153700	2990	2990	2990	2990	2990	0
267	20241202	153600	2990	2990	2990	2990	2990	0
268	20241202	153500	2990	2990	2990	2990	2990	0
269	20241202	153400	2990	2990	2990	2990	2990	0
270	20241202	153300	2990	2990	2990	2990	2990	0
271	20241202	153200	2990	2990	2990	2990	2990	0
272	20241202	153100	2990	2990	2990	2990	2990	1
273	20241202	153000	2990	2990	2990	2990	2990	0
274	20241202	152900	2990	2990	2990	2990	2990	0
275	20241202	152800	2990	2990	2990	2990	2990	0
276	20241202	152700	2990	2990	2990	2990	2990	0
277	20241202	152600	2990	2990	2990	2990	2990	0
278	20241202	152500	2990	2990	2990	2990	2990	0
279	20241202	152400	2990	2990	2990	2990	2990	0
280	20241202	152300	2990	2990	2990	2990	2990	0
281	20241202	152200	2990	2990	2990	2990	2990	0
282	20241202	152100	2990	2990	2990	2990	2990	0
283	20241202	152000	2990	2990	2990	2990	2990	0
284	20241202	151900	2990	2990	2990	2990	2990	0
285	20241202	151800	2990	2990	2990	2990	2990	0
286	20241202	151700	2990	2990	2990	2990	2990	0
287	20241202	151600	2990	2990	2990	2990	2990	0
288	20241202	151500	2990	2990	2990	2990	2990	0
289	20241202	151400	2990	2990	2990	2990	2990	0
290	20241202	151300	2990	2990	2990	2990	2990	0
291	20241202	151200	2990	2990	2990	2990	2990	0
292	20241202	151100	2990	2990	2990	2990	2990	0
293	20241202	151000	2990	2990	2990	2990	2990	0
294	20241202	150900	2990	2990	2990	2990	2990	0
295	20241202	150800	2990	2990	2990	2990	2990	0
296	20241202	150700	2990	2990	2990	2990	2990	0
297	20241202	150600	2990	2990	2990	2990	2990	0
298	20241202	150500	2990	2990	2990	2990	2990	0
299	20241202	150400	2990	2990	2990	2990	2990	0
300	20241202	150300	2990	2990	2990	2990	2990	0
301	20241202	150200	2990	2990	2990	2990	2990	0
302	20241202	150100	2990	2990	2990	2990	2990	0
303	20241202	150000	2990	2990	2990	2990	2990	0
304	20241202	145900	2990	2990	2990	2990	2990	0
305	20241202	145800	2990	2990	2990	2990	2990	0
306	20241202	145700	2990	2990	2990	2990	2990	0
307	20241202	145600	2990	2990	2990	2990	2990	0
308	20241202	145500	2990	2990	2990	2990	2990	0
309	20241202	145400	2990	2990	2990	2990	2990	0
310	20241202	145300	2990	2990	2990	2990	2990	0
311	20241202	145200	2990	2990	2990	2990	2990	0
312	20241202	145100	2990	2990	2990	2990	2990	0
313	20241202	145000	2990	2990	2990	2990	2990	0
314	20241202	144900	2990	2990	2990	2990	2990	0
315	20241202	144800	2990	2990	2990	2990	2990	0
316	20241202	144700	2990	2990	2990	2990	2990	0
317	20241202	144600	2990	2990	2990	2990	2990	0
318	20241202	144500	2990	2990	2990	2990	2990	0
319	20241202	144400	2990	2990	2990	2990	2990	0
320	20241202	144300	2990	2990	2990	2990	2990	0
321	20241202	144200	2990	2990	2990	2990	2990	0
322	20241202	144100	2990	2990	2990	2990	2990	0
323	20241202	144000	2990	2990	2990	2990	2990	0
324	20241202	143900	2990	2990	2990	2990	2990	0
325	20241202	143800	2990	2990	2990	2990	2990	0
326	20241202	143700	2990	2990	2990	2990	2990	0
327	20241202	143600	2990	2990	2990	2990	2990	0
328	20241202	143500	2990	2990	2990	2990	2990	0
329	20241202	143400	2990	2990	2990	2990	2990	0
330	20241202	143300	2990	2990	2990	2990	2990	0
331	20241202	143200	2990	2990	2990	2990	2990	0
332	20241202	143100	2990	2990	2990	2990	2990	0
333	20241202	143000	2990	2990	2990	2990	2990	0
334	20241202	142900	2990	2990	2990	2990	2990	0
335	20241202	142800	2990	2990	2990	2990	2990	0
336	20241202	142700	2990	2990	2990	2990	2990	0
337	20241202	142600	2990	2990	2990	2990	2990	0
338	20241202	142500	2990	2990	2990	2990	2990	0
339	20241202	142400	2990	2990	2990	2990	2990	0
340	20241202	142300	2990	2990	2990	2990	2990	0
341	20241202	142200	2990	2990	2990	2990	2990	0
342	20241202	142100	2990	2990	2990	2990	2990	0
343	20241202	142000	2990	2990	2990	2990	2990	0
344	20241202	141900	2990	2990	2990	2990	2990	0
345	20241202	141800	2990	2990	2990	2990	2990	0
346	20241202	141700	2990	2990	2990	2990	2990	0
347	20241202	141600	2990	2990	2990	2990	2990	0
348	20241202	141500	2990	2990	2990	2990	2990	0
349	20241202	141400	2990	2990	2990	2990	2990	0
350	20241202	141300	2990	2990	2990	2990	2990	0
351	20241202	141200	2990	2990	2990	2990	2990	0
352	20241202	141100	2990	2990	2990	2990	2990	0
353	20241202	141000	2990	2990	2990	2990	2990	0
354	20241202	140900	2990	2990	2990	2990	2990	0
355	20241202	140800	2990	2990	2990	2990	2990	0
356	20241202	140700	2990	2990	2990	2990	2990	0
357	20241202	140600	2990	2990	2990	2990	2990	0
358	20241202	140500	2990	2990	2990	2990	2990	0
359	20241202	140400	2990	2990	2990	2990	2990	0
360	20241202	140300	2990	2990	2990	2990	2990	0
361	20241202	140200	2990	2990	2990	2990	2990	0
362	20241202	140100	2990	2990	2990	2990	2990	0
363	20241202	140000	2990	2990	2990	2990	2990	0
364	20241202	135900	2990	2990	2990	2990	2990	0
365	20241202	135800	2990	2990	2990	2990	2990	0
366	20241202	135700	2990	2990	2990	2990	2990	0
367	20241202	135600	2990	2990	2990	2990	2990	0
368	20241202	135500	2990	2990	2990	2990	2990	0
369	20241202	135400	2990	2990	2990	2990	2990	0
370	20241202	135300	2990	2990	2990	2990	2990	0
371	20241202	135200	2990	2990	2990	2990	2990	0
372	20241202	135100	2990	2990	2990	2990	2990	0
373	20241202	135000	2990	2990	2990	2990	2990	0
374	20241202	134900	2990	2990	2990	2990	2990	0
375	20241202	134800	2990	2990	2990	2990	2990	0
376	20241202	134700	2990	2990	2990	2990	2990	0
377	20241202	134600	2990	2990	2990	2990	2990	0
378	20241202	134500	2990	2990	2990	2990	2990	0
379	20241202	134400	2990	2990	2990	2990	2990	0
380	20241202	134300	2990	2990	2990	2990	2990	0
381	20241202	134200	2990	2990	2990	2990	2990	0
382	20241202	134100	2990	2990	2990	2990	2990	0
383	20241202	134000	2990	2990	2990	2990	2990	0
384	20241202	133900	2990	2990	2990	2990	2990	0
385	20241202	133800	2990	2990	2990	2990	2990	0
386	20241202	133700	2990	2990	2990	2990	2990	0
387	20241202	133600	2990	2990	2990	2990	2990	0
388	20241202	133500	2990	2990	2990	2990	2990	0
389	20241202	133400	2990	2990	2990	2990	2990	0
390	20241202	133300	2990	2990	2990	2990	2990	0
391	20241202	133200	2990	2990	2990	2990	2990	0
392	20241202	133100	2990	2990	2990	2990	2990	0
393	20241202	133000	2990	2990	2990	2990	2990	0
394	20241202	132900	2990	2990	2990	2990	2990	0
395	20241202	132800	2990	2990	2990	2990	2990	0
396	20241202	132700	2990	2990	2990	2990	2990	0
397	20241202	132600	2990	2990	2990	2990	2990	0
398	20241202	132500	2990	2990	2990	2990	2990	0
399	20241202	132400	2990	2990	2990	2990	2990	0
400	20241202	132300	2990	2990	2990	2990	2990	0
401	20241202	132200	2990	2990	2990	2990	2990	0
402	20241202	132100	2990	2990	2990	2990	2990	0
403	20241202	132000	2990	2990	2990	2990	2990	0
404	20241202	131900	2990	2990	2990	2990	2990	0
405	20241202	131800	2990	2990	2990	2990	2990	0
406	20241202	131700	2990	2990	2990	2990	2990	0
407	20241202	131600	2990	2990	2990	2990	2990	0
408	20241202	131500	2990	2990	2990	2990	2990	0
409	20241202	131400	2990	2990	2990	2990	2990	0
410	20241202	131300	2990	2990	2990	2990	2990	0
411	20241202	131200	2990	2990	2990	2990	2990	0
412	20241202	131100	2990	2990	2990	2990	2990	0
413	20241202	131000	2990	2990	2990	2990	2990	0
414	20241202	130900	2990	2990	2990	2990	2990	0
415	20241202	130800	2990	2990	2990	2990	2990	0
416	20241202	130700	2990	2990	2990	2990	2990	0
417	20241202	130600	2990	2990	2990	2990	2990	0
418	20241202	130500	2990	2990	2990	2990	2990	0
419	20241202	130400	2990	2990	2990	2990	2990	0
420	20241202	130300	2990	2990	2990	2990	2990	0
421	20241202	130200	2990	2990	2990	2990	2990	0
422	20241202	130100	2990	2990	2990	2990	2990	0
423	20241202	130000	2990	2990	2990	2990	2990	0
424	20241202	125900	2990	2990	2990	2990	2990	0
425	20241202	125800	2990	2990	2990	2990	2990	0
426	20241202	125700	2990	2990	2990	2990	2990	0
427	20241202	125600	2990	2990	2990	2990	2990	0
428	20241202	125500	2990	2990	2990	2990	2990	0
429	20241202	125400	2990	2990	2990	2990	2990	0
430	20241202	125300	2990	2990	2990	2990	2990	0
431	20241202	125200	2990	2990	2990	2990	2990	0
432	20241202	125100	2990	2990	2990	2990	2990	0
433	20241202	125000	2990	2990	2990	2990	2990	0
434	20241202	124900	2990	2990	2990	2990	2990	0
435	20241202	124800	2990	2990	2990	2990	2990	0
436	20241202	124700	2990	2990	2990	2990	2990	0
437	20241202	124600	2990	2990	2990	2990	2990	0
438	20241202	124500	2990	2990	2990	2990	2990	0
439	20241202	124400	2990	2990	2990	2990	2990	0
440	20241202	124300	2990	2990	2990	2990	2990	0
441	20241202	124200	2990	2990	2990	2990	2990	0
442	20241202	124100	2990	2990	2990	2990	2990	0
443	20241202	124000	2990	2990	2990	2990	2990	0
444	20241202	123900	2990	2990	2990	2990	2990	0
445	20241202	123800	2990	2990	2990	2990	2990	0
446	20241202	123700	2990	2990	2990	2990	2990	0
447	20241202	123600	2990	2990	2990	2990	2990	0
448	20241202	123500	2990	2990	2990	2990	2990	0
449	20241202	123400	2990	2990	2990	2990	2990	0
450	20241202	123300	2990	2990	2990	2990	2990	0
451	20241202	123200	2990	2990	2990	2990	2990	0
452	20241202	123100	2990	2990	2990	2990	2990	0
453	20241202	123000	2990	2990	2990	2990	2990	0
454	20241202	122900	2990	2990	2990	2990	2990	0
455	20241202	122800	2990	2990	2990	2990	2990	0
456	20241202	122700	2990	2990	2990	2990	2990	0
457	20241202	122600	2990	2990	2990	2990	2990	0
458	20241202	122500	2990	2990	2990	2990	2990	0
459	20241202	122400	2990	2990	2990	2990	2990	0
460	20241202	122300	2990	2990	2990	2990	2990	0
461	20241202	122200	2990	2990	2990	2990	2990	0
462	20241202	122100	2990	2990	2990	2990	2990	0
463	20241202	122000	2990	2990	2990	2990	2990	0
464	20241202	121900	2990	2990	2990	2990	2990	0
465	20241202	121800	2990	2990	2990	2990	2990	0
466	20241202	121700	2990	2990	2990	2990	2990	0
467	20241202	121600	2990	2990	2990	2990	2990	0
468	20241202	121500	2990	2990	2990	2990	2990	0
469	20241202	121400	2990	2990	2990	2990	2990	0
470	20241202	121300	2990	2990	2990	2990	2990	0
471	20241202	121200	2990	2990	2990	2990	2990	0
472	20241202	121100	2990	2990	2990	2990	2990	0
473	20241202	121000	2990	2990	2990	2990	2990	0
474	20241202	120900	2990	2990	2990	2990	2990	0
475	20241202	120800	2990	2990	2990	2990	2990	0
476	20241202	120700	2990	2990	2990	2990	2990	0
477	20241202	120600	2990	2990	2990	2990	2990	0
478	20241202	120500	2990	2990	2990	2990	2990	0
479	20241202	120400	2990	2990	2990	2990	2990	0
480	20241202	120300	2990	2990	2990	2990	2990	0
481	20241202	120200	2990	2990	2990	2990	2990	0
482	20241202	120100	2990	2990	2990	2990	2990	0
483	20241202	120000	2990	2990	2990	2990	2990	0
484	20241202	115900	2990	2990	2990	2990	2990	0
485	20241202	115800	2990	2990	2990	2990	2990	0
486	20241202	115700	2990	2990	2990	2990	2990	0
487	20241202	115600	2990	2990	2990	2990	2990	0
488	20241202	115500	2990	2990	2990	2990	2990	0
489	20241202	115400	2990	2990	2990	2990	2990	0
490	20241202	115300	2990	2990	2990	2990	2990	0
491	20241202	115200	2990	2990	2990	2990	2990	0
492	20241202	115100	2990	2990	2990	2990	2990	0
493	20241202	115000	2990	2990	2990	2990	2990	0
494	20241202	114900	2990	2990	2990	2990	2990	0
495	20241202	114800	2990	2990	2990	2990	2990	0
496	20241202	114700	2990	2990	2990	2990	2990	0
497	20241202	114600	2990	2990	2990	2990	2990	0
498	20241202	114500	2990	2990	2990	2990	2990	0
499	20241202	114400	2990	2990	2990	2990	2990	0
500	20241202	114300	2990	2990	2990	2990	2990	0
501	20241202	114200	2990	2990	2990	2990	2990	0
502	20241202	114100	2990	2990	2990	2990	2990	0
503	20241202	114000	2990	2990	2990	2990	2990	0
504	20241202	113900	2990	2990	2990	2990	2990	0
505	20241202	113800	2990	2990	2990	2990	2990	0
506	20241202	113700	2990	2990	2990	2990	2990	0
507	20241202	113600	2990	2990	2990	2990	2990	0
508	20241202	113500	2990	2990	2990	2990	2990	0
509	20241202	113400	2990	2990	2990	2990	2990	0
510	20241202	113300	2990	2990	2990	2990	2990	0
511	20241202	113200	2990	2990	2990	2990	2990	0
512	20241202	113100	2990	2990	2990	2990	2990	0
513	20241202	113000	2990	2990	2990	2990	2990	0
514	20241202	112900	2990	2990	2990	2990	2990	0
515	20241202	112800	2990	2990	2990	2990	2990	0
516	20241202	112700	2990	2990	2990	2990	2990	0
517	20241202	112600	2990	2990	2990	2990	2990	0
518	20241202	112500	2990	2990	2990	2990	2990	0
519	20241202	112400	2990	2990	2990	2990	2990	0
520	20241202	112300	2990	2990	2990	2990	2990	0
521	20241202	112200	2990	2990	2990	2990	2990	0
522	20241202	112100	2990	2990	2990	2990	2990	0
523	20241202	112000	2990	2990	2990	2990	2990	0
524	20241202	111900	2990	2990	2990	2990	2990	0
525	20241202	111800	2990	2990	2990	2990	2990	0
526	20241202	111700	2990	2990	2990	2990	2990	0
527	20241202	111600	2990	2990	2990	2990	2990	0
528	20241202	111500	2990	2990	2990	2990	2990	0
529	20241202	111400	2990	2990	2990	2990	2990	0
530	20241202	111300	2990	2990	2990	2990	2990	0
531	20241202	111200	2990	2990	2990	2990	2990	0
532	20241202	111100	2990	2990	2990	2990	2990	0
533	20241202	111000	2990	2990	2990	2990	2990	0
534	20241202	110900	2990	2990	2990	2990	2990	0
535	20241202	110800	2990	2990	2990	2990	2990	0
536	20241202	110700	2990	2990	2990	2990	2990	0
537	20241202	110600	2990	2990	2990	2990	2990	0
538	20241202	110500	2990	2990	2990	2990	2990	0
539	20241202	110400	2990	2990	2990	2990	2990	0
540	20241202	110300	2990	2990	2990	2990	2990	0
541	20241202	110200	2990	2990	2990	2990	2990	0
542	20241202	110100	2990	2990	2990	2990	2990	0
543	20241202	110000	2990	2990	2990	2990	2990	0
544	20241202	105900	2990	2990	2990	2990	2990	0
545	20241202	105800	2990	2990	2990	2990	2990	0
546	20241202	105700	2990	2990	2990	2990	2990	0
547	20241202	105600	2990	2990	2990	2990	2990	0
548	20241202	105500	2990	2990	2990	2990	2990	0
549	20241202	105400	2990	2990	2990	2990	2990	0
550	20241202	105300	2990	2990	2990	2990	2990	0
551	20241202	105200	2990	2990	2990	2990	2990	0
552	20241202	105100	2990	2990	2990	2990	2990	0
553	20241202	105000	2990	2990	2990	2990	2990	0
554	20241202	104900	2990	2990	2990	2990	2990	0
555	20241202	104800	2990	2990	2990	2990	2990	0
556	20241202	104700	2990	2990	2990	2990	2990	0
557	20241202	104600	2990	2990	2990	2990	2990	0
558	20241202	104500	2990	2990	2990	2990	2990	0
559	20241202	104400	2990	2990	2990	2990	2990	0
560	20241202	104300	2990	2990	2990	2990	2990	0
561	20241202	104200	2990	2990	2990	2990	2990	0
562	20241202	104100	2990	2990	2990	2990	2990	0
563	20241202	104000	2990	2990	2990	2990	2990	0
564	20241202	103900	2990	2990	2990	2990	2990	0
565	20241202	103800	2990	2990	2990	2990	2990	0
566	20241202	103700	2990	2990	2990	2990	2990	0
567	20241202	103600	2990	2990	2990	2990	2990	0
568	20241202	103500	2990	2990	2990	2990	2990	0
569	20241202	103400	2990	2990	2990	2990	2990	0
570	20241202	103300	2990	2990	2990	2990	2990	0
571	20241202	103200	2990	2990	2990	2990	2990	0
572	20241202	103100	2990	2990	2990	2990	2990	0
573	20241202	103000	2990	2990	2990	2990	2990	0
574	20241202	102900	2990	2990	2990	2990	2990	0
575	20241202	102800	2990	2990	2990	2990	2990	0
576	20241202	102700	2990	2990	2990	2990	2990	0
577	20241202	102600	2990	2990	2990	2990	2990	0
578	20241202	102500	2990	2990	2990	2990	2990	0
579	20241202	102400	2990	2990	2990	2990	2990	0
580	20241202	102300	2990	2990	2990	2990	2990	0
581	20241202	102200	2990	2990	2990	2990	2990	0
582	20241202	102100	2990	2990	2990	2990	2990	0
583	20241202	102000	2990	2990	2990	2990	2990	0
584	20241202	101900	2990	2990	2990	2990	2990	0
585	20241202	101800	2990	2990	2990	2990	2990	0
586	20241202	101700	2990	2990	2990	2990	2990	0
587	20241202	101600	2990	2990	2990	2990	2990	0
588	20241202	101500	2990	2990	2990	2990	2990	0
589	20241202	101400	2990	2990	2990	2990	2990	0
590	20241202	101300	2990	2990	2990	2990	2990	0
591	20241202	101200	2990	2990	2990	2990	2990	0
592	20241202	101100	2990	2990	2990	2990	2990	0
593	20241202	101000	2990	2990	2990	2990	2990	0
594	20241202	100900	2990	2990	2990	2990	2990	0
595	20241202	100800	2990	2990	2990	2990	2990	0
596	20241202	100700	2990	2990	2990	2990	2990	0
597	20241202	100600	2990	2990	2990	2990	2990	0
598	20241202	100500	2990	2990	2990	2990	2990	0
599	20241202	100400	2990	2990	2990	2990	2990	0
600	20241202	100300	2990	2990	2990	2990	2990	0
601	20241202	100200	2990	2990	2990	2990	2990	0
602	20241202	100100	2990	2990	2990	2990	2990	0
603	20241202	100000	2990	2990	2990	2990	2990	0
604	20241202	095900	2990	2990	2990	2990	2990	0
605	20241202	095800	2990	2990	2990	2990	2990	0
606	20241202	095700	2990	2990	2990	2990	2990	0
607	20241202	095600	2990	2990	2990	2990	2990	0
608	20241202	095500	2990	2990	2990	2990	2990	0
609	20241202	095400	2990	2990	2990	2990	2990	0
610	20241202	095300	2990	2990	2990	2990	2990	0
611	20241202	095200	2990	2990	2990	2990	2990	0
612	20241202	095100	2990	2990	2990	2990	2990	0
613	20241202	095000	2990	2990	2990	2990	2990	0
614	20241202	094900	2990	2990	2990	2990	2990	0
615	20241202	094800	2990	2990	2990	2990	2990	0
616	20241202	094700	2990	2990	2990	2990	2990	0
617	20241202	094600	2990	2990	2990	2990	2990	0
618	20241202	094500	2990	2990	2990	2990	2990	0
619	20241202	094400	2990	2990	2990	2990	2990	0
620	20241202	094300	2990	2990	2990	2990	2990	0
621	20241202	094200	2990	2990	2990	2990	2990	0
622	20241202	094100	2990	2990	2990	2990	2990	0
623	20241202	094000	2990	2990	2990	2990	2990	0
624	20241202	093900	2990	2990	2990	2990	2990	0
625	20241202	093800	2990	2990	2990	2990	2990	0
626	20241202	093700	2990	2990	2990	2990	2990	0
627	20241202	093600	2990	2990	2990	2990	2990	0
628	20241202	093500	2990	2990	2990	2990	2990	0
629	20241202	093400	2990	2990	2990	2990	2990	0
630	20241202	093300	2990	2990	2990	2990	2990	0
631	20241202	093200	2990	2990	2990	2990	2990	0
632	20241202	093100	2990	2990	2990	2990	2990	0
633	20241202	093000	2990	2990	2990	2990	2990	0
634	20241202	092900	2990	2990	2990	2990	2990	0
635	20241202	092800	2990	2990	2990	2990	2990	0
636	20241202	092700	2990	2990	2990	2990	2990	0
637	20241202	092600	2990	2990	2990	2990	2990	0
638	20241202	092500	2990	2990	2990	2990	2990	0
639	20241202	092400	2990	2990	2990	2990	2990	0
640	20241202	092300	2990	2990	2990	2990	2990	0
641	20241202	092200	2990	2990	2990	2990	2990	0
642	20241202	092100	2990	2990	2990	2990	2990	0
643	20241202	092000	2990	2990	2990	2990	2990	0
644	20241202	091900	2990	2990	2990	2990	2990	0
645	20241202	091800	2990	2990	2990	2990	2990	0
646	20241202	091700	2990	2990	2990	2990	2990	0
647	20241202	091600	2990	2990	2990	2990	2990	0
648	20241202	091500	2990	2990	2990	2990	2990	0
649	20241202	091400	2990	2990	2990	2990	2990	0
650	20241202	091300	2990	2990	2990	2990	2990	0
651	20241202	091200	2990	2990	2990	2990	2990	0
652	20241202	091100	2990	2990	2990	2990	2990	0
653	20241202	091000	2990	2990	2990	2990	2990	0
654	20241202	090900	2990	2990	2990	2990	2990	0
655	20241202	090800	2990	2990	2990	2990	2990	0
656	20241202	090700	2990	2990	2990	2990	2990	0
657	20241202	090600	2990	2990	2990	2990	2990	0
658	20241202	090500	2990	2990	2990	2990	2990	0
659	20241202	090400	2990	2990	2990	2990	2990	0
660	20241202	090300	2990	2990	2990	2990	2990	0
661	20241202	090200	2990	2990	2990	2990	2990	0
662	20241202	090100	2990	2990	2990	2990	2990	0
663	20241202	090000	2990	2990	2990	2990	2990	1