KissMeData/086460/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	200000	2990	2990	2990	2990	2990	1
3	20241205	195900	2990	2990	2990	2990	2990	0
4	20241205	195800	2990	2990	2990	2990	2990	0
5	20241205	195700	2990	2990	2990	2990	2990	0
6	20241205	195600	2990	2990	2990	2990	2990	0
7	20241205	195500	2990	2990	2990	2990	2990	0
8	20241205	195400	2990	2990	2990	2990	2990	0
9	20241205	195300	2990	2990	2990	2990	2990	0
10	20241205	195200	2990	2990	2990	2990	2990	0
11	20241205	195100	2990	2990	2990	2990	2990	0
12	20241205	195000	2990	2990	2990	2990	2990	0
13	20241205	194900	2990	2990	2990	2990	2990	0
14	20241205	194800	2990	2990	2990	2990	2990	0
15	20241205	194700	2990	2990	2990	2990	2990	0
16	20241205	194600	2990	2990	2990	2990	2990	0
17	20241205	194500	2990	2990	2990	2990	2990	0
18	20241205	194400	2990	2990	2990	2990	2990	0
19	20241205	194300	2990	2990	2990	2990	2990	0
20	20241205	194200	2990	2990	2990	2990	2990	0
21	20241205	194100	2990	2990	2990	2990	2990	0
22	20241205	194000	2990	2990	2990	2990	2990	0
23	20241205	193900	2990	2990	2990	2990	2990	0
24	20241205	193800	2990	2990	2990	2990	2990	0
25	20241205	193700	2990	2990	2990	2990	2990	0
26	20241205	193600	2990	2990	2990	2990	2990	0
27	20241205	193500	2990	2990	2990	2990	2990	0
28	20241205	193400	2990	2990	2990	2990	2990	0
29	20241205	193300	2990	2990	2990	2990	2990	0
30	20241205	193200	2990	2990	2990	2990	2990	0
31	20241205	193100	2990	2990	2990	2990	2990	0
32	20241205	193000	2990	2990	2990	2990	2990	1
33	20241205	192900	2990	2990	2990	2990	2990	0
34	20241205	192800	2990	2990	2990	2990	2990	0
35	20241205	192700	2990	2990	2990	2990	2990	0
36	20241205	192600	2990	2990	2990	2990	2990	0
37	20241205	192500	2990	2990	2990	2990	2990	0
38	20241205	192400	2990	2990	2990	2990	2990	0
39	20241205	192300	2990	2990	2990	2990	2990	0
40	20241205	192200	2990	2990	2990	2990	2990	0
41	20241205	192100	2990	2990	2990	2990	2990	0
42	20241205	192000	2990	2990	2990	2990	2990	0
43	20241205	191900	2990	2990	2990	2990	2990	0
44	20241205	191800	2990	2990	2990	2990	2990	0
45	20241205	191700	2990	2990	2990	2990	2990	0
46	20241205	191600	2990	2990	2990	2990	2990	0
47	20241205	191500	2990	2990	2990	2990	2990	0
48	20241205	191400	2990	2990	2990	2990	2990	0
49	20241205	191300	2990	2990	2990	2990	2990	0
50	20241205	191200	2990	2990	2990	2990	2990	0
51	20241205	191100	2990	2990	2990	2990	2990	0
52	20241205	191000	2990	2990	2990	2990	2990	0
53	20241205	190900	2990	2990	2990	2990	2990	0
54	20241205	190800	2990	2990	2990	2990	2990	0
55	20241205	190700	2990	2990	2990	2990	2990	0
56	20241205	190600	2990	2990	2990	2990	2990	0
57	20241205	190500	2990	2990	2990	2990	2990	0
58	20241205	190400	2990	2990	2990	2990	2990	0
59	20241205	190300	2990	2990	2990	2990	2990	0
60	20241205	190200	2990	2990	2990	2990	2990	0
61	20241205	190100	2990	2990	2990	2990	2990	0
62	20241205	190000	2990	2990	2990	2990	2990	1
63	20241205	185900	2990	2990	2990	2990	2990	0
64	20241205	185800	2990	2990	2990	2990	2990	0
65	20241205	185700	2990	2990	2990	2990	2990	0
66	20241205	185600	2990	2990	2990	2990	2990	0
67	20241205	185500	2990	2990	2990	2990	2990	0
68	20241205	185400	2990	2990	2990	2990	2990	0
69	20241205	185300	2990	2990	2990	2990	2990	0
70	20241205	185200	2990	2990	2990	2990	2990	0
71	20241205	185100	2990	2990	2990	2990	2990	0
72	20241205	185000	2990	2990	2990	2990	2990	0
73	20241205	184900	2990	2990	2990	2990	2990	0
74	20241205	184800	2990	2990	2990	2990	2990	0
75	20241205	184700	2990	2990	2990	2990	2990	0
76	20241205	184600	2990	2990	2990	2990	2990	0
77	20241205	184500	2990	2990	2990	2990	2990	0
78	20241205	184400	2990	2990	2990	2990	2990	0
79	20241205	184300	2990	2990	2990	2990	2990	0
80	20241205	184200	2990	2990	2990	2990	2990	0
81	20241205	184100	2990	2990	2990	2990	2990	0
82	20241205	184000	2990	2990	2990	2990	2990	0
83	20241205	183900	2990	2990	2990	2990	2990	0
84	20241205	183800	2990	2990	2990	2990	2990	0
85	20241205	183700	2990	2990	2990	2990	2990	0
86	20241205	183600	2990	2990	2990	2990	2990	0
87	20241205	183500	2990	2990	2990	2990	2990	0
88	20241205	183400	2990	2990	2990	2990	2990	0
89	20241205	183300	2990	2990	2990	2990	2990	0
90	20241205	183200	2990	2990	2990	2990	2990	0
91	20241205	183100	2990	2990	2990	2990	2990	0
92	20241205	183000	2990	2990	2990	2990	2990	1
93	20241205	182900	2990	2990	2990	2990	2990	0
94	20241205	182800	2990	2990	2990	2990	2990	0
95	20241205	182700	2990	2990	2990	2990	2990	0
96	20241205	182600	2990	2990	2990	2990	2990	0
97	20241205	182500	2990	2990	2990	2990	2990	0
98	20241205	182400	2990	2990	2990	2990	2990	0
99	20241205	182300	2990	2990	2990	2990	2990	0
100	20241205	182200	2990	2990	2990	2990	2990	0
101	20241205	182100	2990	2990	2990	2990	2990	0
102	20241205	182000	2990	2990	2990	2990	2990	0
103	20241205	181900	2990	2990	2990	2990	2990	0
104	20241205	181800	2990	2990	2990	2990	2990	0
105	20241205	181700	2990	2990	2990	2990	2990	0
106	20241205	181600	2990	2990	2990	2990	2990	0
107	20241205	181500	2990	2990	2990	2990	2990	0
108	20241205	181400	2990	2990	2990	2990	2990	0
109	20241205	181300	2990	2990	2990	2990	2990	0
110	20241205	181200	2990	2990	2990	2990	2990	0
111	20241205	181100	2990	2990	2990	2990	2990	0
112	20241205	181000	2990	2990	2990	2990	2990	0
113	20241205	180900	2990	2990	2990	2990	2990	0
114	20241205	180800	2990	2990	2990	2990	2990	0
115	20241205	180700	2990	2990	2990	2990	2990	0
116	20241205	180600	2990	2990	2990	2990	2990	0
117	20241205	180500	2990	2990	2990	2990	2990	0
118	20241205	180400	2990	2990	2990	2990	2990	0
119	20241205	180300	2990	2990	2990	2990	2990	0
120	20241205	180200	2990	2990	2990	2990	2990	0
121	20241205	180100	2990	2990	2990	2990	2990	0
122	20241205	180000	2990	2990	2990	2990	2990	1
123	20241205	175900	2990	2990	2990	2990	2990	0
124	20241205	175800	2990	2990	2990	2990	2990	0
125	20241205	175700	2990	2990	2990	2990	2990	0
126	20241205	175600	2990	2990	2990	2990	2990	0
127	20241205	175500	2990	2990	2990	2990	2990	0
128	20241205	175400	2990	2990	2990	2990	2990	0
129	20241205	175300	2990	2990	2990	2990	2990	0
130	20241205	175200	2990	2990	2990	2990	2990	0
131	20241205	175100	2990	2990	2990	2990	2990	0
132	20241205	175000	2990	2990	2990	2990	2990	0
133	20241205	174900	2990	2990	2990	2990	2990	0
134	20241205	174800	2990	2990	2990	2990	2990	0
135	20241205	174700	2990	2990	2990	2990	2990	0
136	20241205	174600	2990	2990	2990	2990	2990	0
137	20241205	174500	2990	2990	2990	2990	2990	0
138	20241205	174400	2990	2990	2990	2990	2990	0
139	20241205	174300	2990	2990	2990	2990	2990	0
140	20241205	174200	2990	2990	2990	2990	2990	0
141	20241205	174100	2990	2990	2990	2990	2990	0
142	20241205	174000	2990	2990	2990	2990	2990	0
143	20241205	173900	2990	2990	2990	2990	2990	0
144	20241205	173800	2990	2990	2990	2990	2990	0
145	20241205	173700	2990	2990	2990	2990	2990	0
146	20241205	173600	2990	2990	2990	2990	2990	0
147	20241205	173500	2990	2990	2990	2990	2990	0
148	20241205	173400	2990	2990	2990	2990	2990	0
149	20241205	173300	2990	2990	2990	2990	2990	0
150	20241205	173200	2990	2990	2990	2990	2990	0
151	20241205	173100	2990	2990	2990	2990	2990	0
152	20241205	173000	2990	2990	2990	2990	2990	1
153	20241205	172900	2990	2990	2990	2990	2990	0
154	20241205	172800	2990	2990	2990	2990	2990	0
155	20241205	172700	2990	2990	2990	2990	2990	0
156	20241205	172600	2990	2990	2990	2990	2990	0
157	20241205	172500	2990	2990	2990	2990	2990	0
158	20241205	172400	2990	2990	2990	2990	2990	0
159	20241205	172300	2990	2990	2990	2990	2990	0
160	20241205	172200	2990	2990	2990	2990	2990	0
161	20241205	172100	2990	2990	2990	2990	2990	0
162	20241205	172000	2990	2990	2990	2990	2990	0
163	20241205	171900	2990	2990	2990	2990	2990	0
164	20241205	171800	2990	2990	2990	2990	2990	0
165	20241205	171700	2990	2990	2990	2990	2990	0
166	20241205	171600	2990	2990	2990	2990	2990	0
167	20241205	171500	2990	2990	2990	2990	2990	0
168	20241205	171400	2990	2990	2990	2990	2990	0
169	20241205	171300	2990	2990	2990	2990	2990	0
170	20241205	171200	2990	2990	2990	2990	2990	0
171	20241205	171100	2990	2990	2990	2990	2990	0
172	20241205	171000	2990	2990	2990	2990	2990	0
173	20241205	170900	2990	2990	2990	2990	2990	0
174	20241205	170800	2990	2990	2990	2990	2990	0
175	20241205	170700	2990	2990	2990	2990	2990	0
176	20241205	170600	2990	2990	2990	2990	2990	0
177	20241205	170500	2990	2990	2990	2990	2990	0
178	20241205	170400	2990	2990	2990	2990	2990	0
179	20241205	170300	2990	2990	2990	2990	2990	0
180	20241205	170200	2990	2990	2990	2990	2990	0
181	20241205	170100	2990	2990	2990	2990	2990	0
182	20241205	170000	2990	2990	2990	2990	2990	1
183	20241205	165900	2990	2990	2990	2990	2990	0
184	20241205	165800	2990	2990	2990	2990	2990	0
185	20241205	165700	2990	2990	2990	2990	2990	0
186	20241205	165600	2990	2990	2990	2990	2990	0
187	20241205	165500	2990	2990	2990	2990	2990	0
188	20241205	165400	2990	2990	2990	2990	2990	0
189	20241205	165300	2990	2990	2990	2990	2990	0
190	20241205	165200	2990	2990	2990	2990	2990	0
191	20241205	165100	2990	2990	2990	2990	2990	0
192	20241205	165000	2990	2990	2990	2990	2990	0
193	20241205	164900	2990	2990	2990	2990	2990	0
194	20241205	164800	2990	2990	2990	2990	2990	0
195	20241205	164700	2990	2990	2990	2990	2990	0
196	20241205	164600	2990	2990	2990	2990	2990	0
197	20241205	164500	2990	2990	2990	2990	2990	0
198	20241205	164400	2990	2990	2990	2990	2990	0
199	20241205	164300	2990	2990	2990	2990	2990	0
200	20241205	164200	2990	2990	2990	2990	2990	0
201	20241205	164100	2990	2990	2990	2990	2990	0
202	20241205	164000	2990	2990	2990	2990	2990	0
203	20241205	163900	2990	2990	2990	2990	2990	0
204	20241205	163800	2990	2990	2990	2990	2990	0
205	20241205	163700	2990	2990	2990	2990	2990	0
206	20241205	163600	2990	2990	2990	2990	2990	0
207	20241205	163500	2990	2990	2990	2990	2990	0
208	20241205	163400	2990	2990	2990	2990	2990	0
209	20241205	163300	2990	2990	2990	2990	2990	0
210	20241205	163200	2990	2990	2990	2990	2990	0
211	20241205	163100	2990	2990	2990	2990	2990	0
212	20241205	163000	2990	2990	2990	2990	2990	1
213	20241205	162900	2990	2990	2990	2990	2990	0
214	20241205	162800	2990	2990	2990	2990	2990	0
215	20241205	162700	2990	2990	2990	2990	2990	0
216	20241205	162600	2990	2990	2990	2990	2990	0
217	20241205	162500	2990	2990	2990	2990	2990	0
218	20241205	162400	2990	2990	2990	2990	2990	0
219	20241205	162300	2990	2990	2990	2990	2990	0
220	20241205	162200	2990	2990	2990	2990	2990	0
221	20241205	162100	2990	2990	2990	2990	2990	0
222	20241205	162000	2990	2990	2990	2990	2990	0
223	20241205	161900	2990	2990	2990	2990	2990	0
224	20241205	161800	2990	2990	2990	2990	2990	0
225	20241205	161700	2990	2990	2990	2990	2990	0
226	20241205	161600	2990	2990	2990	2990	2990	0
227	20241205	161500	2990	2990	2990	2990	2990	0
228	20241205	161400	2990	2990	2990	2990	2990	0
229	20241205	161300	2990	2990	2990	2990	2990	0
230	20241205	161200	2990	2990	2990	2990	2990	0
231	20241205	161100	2990	2990	2990	2990	2990	0
232	20241205	161000	2990	2990	2990	2990	2990	0
233	20241205	160900	2990	2990	2990	2990	2990	0
234	20241205	160800	2990	2990	2990	2990	2990	0
235	20241205	160700	2990	2990	2990	2990	2990	0
236	20241205	160600	2990	2990	2990	2990	2990	0
237	20241205	160500	2990	2990	2990	2990	2990	0
238	20241205	160400	2990	2990	2990	2990	2990	0
239	20241205	160300	2990	2990	2990	2990	2990	0
240	20241205	160200	2990	2990	2990	2990	2990	0
241	20241205	160100	2990	2990	2990	2990	2990	0
242	20241205	160000	2990	2990	2990	2990	2990	1
243	20241205	155900	2990	2990	2990	2990	2990	0
244	20241205	155800	2990	2990	2990	2990	2990	0
245	20241205	155700	2990	2990	2990	2990	2990	0
246	20241205	155600	2990	2990	2990	2990	2990	0
247	20241205	155500	2990	2990	2990	2990	2990	0
248	20241205	155400	2990	2990	2990	2990	2990	0
249	20241205	155300	2990	2990	2990	2990	2990	0
250	20241205	155200	2990	2990	2990	2990	2990	0
251	20241205	155100	2990	2990	2990	2990	2990	0
252	20241205	155000	2990	2990	2990	2990	2990	0
253	20241205	154900	2990	2990	2990	2990	2990	0
254	20241205	154800	2990	2990	2990	2990	2990	0
255	20241205	154700	2990	2990	2990	2990	2990	0
256	20241205	154600	2990	2990	2990	2990	2990	0
257	20241205	154500	2990	2990	2990	2990	2990	0
258	20241205	154400	2990	2990	2990	2990	2990	0
259	20241205	154300	2990	2990	2990	2990	2990	0
260	20241205	154200	2990	2990	2990	2990	2990	0
261	20241205	154100	2990	2990	2990	2990	2990	0
262	20241205	154000	2990	2990	2990	2990	2990	0
263	20241205	153900	2990	2990	2990	2990	2990	0
264	20241205	153800	2990	2990	2990	2990	2990	0
265	20241205	153700	2990	2990	2990	2990	2990	0
266	20241205	153600	2990	2990	2990	2990	2990	0
267	20241205	153500	2990	2990	2990	2990	2990	0
268	20241205	153400	2990	2990	2990	2990	2990	0
269	20241205	153300	2990	2990	2990	2990	2990	0
270	20241205	153200	2990	2990	2990	2990	2990	0
271	20241205	153100	2990	2990	2990	2990	2990	0
272	20241205	153000	2990	2990	2990	2990	2990	1
273	20241205	152900	2990	2990	2990	2990	2990	0
274	20241205	152800	2990	2990	2990	2990	2990	0
275	20241205	152700	2990	2990	2990	2990	2990	0
276	20241205	152600	2990	2990	2990	2990	2990	0
277	20241205	152500	2990	2990	2990	2990	2990	0
278	20241205	152400	2990	2990	2990	2990	2990	0
279	20241205	152300	2990	2990	2990	2990	2990	0
280	20241205	152200	2990	2990	2990	2990	2990	0
281	20241205	152100	2990	2990	2990	2990	2990	0
282	20241205	152000	2990	2990	2990	2990	2990	0
283	20241205	151900	2990	2990	2990	2990	2990	0
284	20241205	151800	2990	2990	2990	2990	2990	0
285	20241205	151700	2990	2990	2990	2990	2990	0
286	20241205	151600	2990	2990	2990	2990	2990	0
287	20241205	151500	2990	2990	2990	2990	2990	0
288	20241205	151400	2990	2990	2990	2990	2990	0
289	20241205	151300	2990	2990	2990	2990	2990	0
290	20241205	151200	2990	2990	2990	2990	2990	0
291	20241205	151100	2990	2990	2990	2990	2990	0
292	20241205	151000	2990	2990	2990	2990	2990	0
293	20241205	150900	2990	2990	2990	2990	2990	0
294	20241205	150800	2990	2990	2990	2990	2990	0
295	20241205	150700	2990	2990	2990	2990	2990	0
296	20241205	150600	2990	2990	2990	2990	2990	0
297	20241205	150500	2990	2990	2990	2990	2990	0
298	20241205	150400	2990	2990	2990	2990	2990	0
299	20241205	150300	2990	2990	2990	2990	2990	0
300	20241205	150200	2990	2990	2990	2990	2990	0
301	20241205	150100	2990	2990	2990	2990	2990	0
302	20241205	150000	2990	2990	2990	2990	2990	0
303	20241205	145900	2990	2990	2990	2990	2990	0
304	20241205	145800	2990	2990	2990	2990	2990	0
305	20241205	145700	2990	2990	2990	2990	2990	0
306	20241205	145600	2990	2990	2990	2990	2990	0
307	20241205	145500	2990	2990	2990	2990	2990	0
308	20241205	145400	2990	2990	2990	2990	2990	0
309	20241205	145300	2990	2990	2990	2990	2990	0
310	20241205	145200	2990	2990	2990	2990	2990	0
311	20241205	145100	2990	2990	2990	2990	2990	0
312	20241205	145000	2990	2990	2990	2990	2990	0
313	20241205	144900	2990	2990	2990	2990	2990	0
314	20241205	144800	2990	2990	2990	2990	2990	0
315	20241205	144700	2990	2990	2990	2990	2990	0
316	20241205	144600	2990	2990	2990	2990	2990	0
317	20241205	144500	2990	2990	2990	2990	2990	0
318	20241205	144400	2990	2990	2990	2990	2990	0
319	20241205	144300	2990	2990	2990	2990	2990	0
320	20241205	144200	2990	2990	2990	2990	2990	0
321	20241205	144100	2990	2990	2990	2990	2990	0
322	20241205	144000	2990	2990	2990	2990	2990	0
323	20241205	143900	2990	2990	2990	2990	2990	0
324	20241205	143800	2990	2990	2990	2990	2990	0
325	20241205	143700	2990	2990	2990	2990	2990	0
326	20241205	143600	2990	2990	2990	2990	2990	0
327	20241205	143500	2990	2990	2990	2990	2990	0
328	20241205	143400	2990	2990	2990	2990	2990	0
329	20241205	143300	2990	2990	2990	2990	2990	0
330	20241205	143200	2990	2990	2990	2990	2990	0
331	20241205	143100	2990	2990	2990	2990	2990	0
332	20241205	143000	2990	2990	2990	2990	2990	0
333	20241205	142900	2990	2990	2990	2990	2990	0
334	20241205	142800	2990	2990	2990	2990	2990	0
335	20241205	142700	2990	2990	2990	2990	2990	0
336	20241205	142600	2990	2990	2990	2990	2990	0
337	20241205	142500	2990	2990	2990	2990	2990	0
338	20241205	142400	2990	2990	2990	2990	2990	0
339	20241205	142300	2990	2990	2990	2990	2990	0
340	20241205	142200	2990	2990	2990	2990	2990	0
341	20241205	142100	2990	2990	2990	2990	2990	0
342	20241205	142000	2990	2990	2990	2990	2990	0
343	20241205	141900	2990	2990	2990	2990	2990	0
344	20241205	141800	2990	2990	2990	2990	2990	0
345	20241205	141700	2990	2990	2990	2990	2990	0
346	20241205	141600	2990	2990	2990	2990	2990	0
347	20241205	141500	2990	2990	2990	2990	2990	0
348	20241205	141400	2990	2990	2990	2990	2990	0
349	20241205	141300	2990	2990	2990	2990	2990	0
350	20241205	141200	2990	2990	2990	2990	2990	0
351	20241205	141100	2990	2990	2990	2990	2990	0
352	20241205	141000	2990	2990	2990	2990	2990	0
353	20241205	140900	2990	2990	2990	2990	2990	0
354	20241205	140800	2990	2990	2990	2990	2990	0
355	20241205	140700	2990	2990	2990	2990	2990	0
356	20241205	140600	2990	2990	2990	2990	2990	0
357	20241205	140500	2990	2990	2990	2990	2990	0
358	20241205	140400	2990	2990	2990	2990	2990	0
359	20241205	140300	2990	2990	2990	2990	2990	0
360	20241205	140200	2990	2990	2990	2990	2990	0
361	20241205	140100	2990	2990	2990	2990	2990	0
362	20241205	140000	2990	2990	2990	2990	2990	0
363	20241205	135900	2990	2990	2990	2990	2990	0
364	20241205	135800	2990	2990	2990	2990	2990	0
365	20241205	135700	2990	2990	2990	2990	2990	0
366	20241205	135600	2990	2990	2990	2990	2990	0
367	20241205	135500	2990	2990	2990	2990	2990	0
368	20241205	135400	2990	2990	2990	2990	2990	0
369	20241205	135300	2990	2990	2990	2990	2990	0
370	20241205	135200	2990	2990	2990	2990	2990	0
371	20241205	135100	2990	2990	2990	2990	2990	0
372	20241205	135000	2990	2990	2990	2990	2990	0
373	20241205	134900	2990	2990	2990	2990	2990	0
374	20241205	134800	2990	2990	2990	2990	2990	0
375	20241205	134700	2990	2990	2990	2990	2990	0
376	20241205	134600	2990	2990	2990	2990	2990	0
377	20241205	134500	2990	2990	2990	2990	2990	0
378	20241205	134400	2990	2990	2990	2990	2990	0
379	20241205	134300	2990	2990	2990	2990	2990	0
380	20241205	134200	2990	2990	2990	2990	2990	0
381	20241205	134100	2990	2990	2990	2990	2990	0
382	20241205	134000	2990	2990	2990	2990	2990	0
383	20241205	133900	2990	2990	2990	2990	2990	0
384	20241205	133800	2990	2990	2990	2990	2990	0
385	20241205	133700	2990	2990	2990	2990	2990	0
386	20241205	133600	2990	2990	2990	2990	2990	0
387	20241205	133500	2990	2990	2990	2990	2990	0
388	20241205	133400	2990	2990	2990	2990	2990	0
389	20241205	133300	2990	2990	2990	2990	2990	0
390	20241205	133200	2990	2990	2990	2990	2990	0
391	20241205	133100	2990	2990	2990	2990	2990	0
392	20241205	133000	2990	2990	2990	2990	2990	0
393	20241205	132900	2990	2990	2990	2990	2990	0
394	20241205	132800	2990	2990	2990	2990	2990	0
395	20241205	132700	2990	2990	2990	2990	2990	0
396	20241205	132600	2990	2990	2990	2990	2990	0
397	20241205	132500	2990	2990	2990	2990	2990	0
398	20241205	132400	2990	2990	2990	2990	2990	0
399	20241205	132300	2990	2990	2990	2990	2990	0
400	20241205	132200	2990	2990	2990	2990	2990	0
401	20241205	132100	2990	2990	2990	2990	2990	0
402	20241205	132000	2990	2990	2990	2990	2990	0
403	20241205	131900	2990	2990	2990	2990	2990	0
404	20241205	131800	2990	2990	2990	2990	2990	0
405	20241205	131700	2990	2990	2990	2990	2990	0
406	20241205	131600	2990	2990	2990	2990	2990	0
407	20241205	131500	2990	2990	2990	2990	2990	0
408	20241205	131400	2990	2990	2990	2990	2990	0
409	20241205	131300	2990	2990	2990	2990	2990	0
410	20241205	131200	2990	2990	2990	2990	2990	0
411	20241205	131100	2990	2990	2990	2990	2990	0
412	20241205	131000	2990	2990	2990	2990	2990	0
413	20241205	130900	2990	2990	2990	2990	2990	0
414	20241205	130800	2990	2990	2990	2990	2990	0
415	20241205	130700	2990	2990	2990	2990	2990	0
416	20241205	130600	2990	2990	2990	2990	2990	0
417	20241205	130500	2990	2990	2990	2990	2990	0
418	20241205	130400	2990	2990	2990	2990	2990	0
419	20241205	130300	2990	2990	2990	2990	2990	0
420	20241205	130200	2990	2990	2990	2990	2990	0
421	20241205	130100	2990	2990	2990	2990	2990	0
422	20241205	130000	2990	2990	2990	2990	2990	0
423	20241205	125900	2990	2990	2990	2990	2990	0
424	20241205	125800	2990	2990	2990	2990	2990	0
425	20241205	125700	2990	2990	2990	2990	2990	0
426	20241205	125600	2990	2990	2990	2990	2990	0
427	20241205	125500	2990	2990	2990	2990	2990	0
428	20241205	125400	2990	2990	2990	2990	2990	0
429	20241205	125300	2990	2990	2990	2990	2990	0
430	20241205	125200	2990	2990	2990	2990	2990	0
431	20241205	125100	2990	2990	2990	2990	2990	0
432	20241205	125000	2990	2990	2990	2990	2990	0
433	20241205	124900	2990	2990	2990	2990	2990	0
434	20241205	124800	2990	2990	2990	2990	2990	0
435	20241205	124700	2990	2990	2990	2990	2990	0
436	20241205	124600	2990	2990	2990	2990	2990	0
437	20241205	124500	2990	2990	2990	2990	2990	0
438	20241205	124400	2990	2990	2990	2990	2990	0
439	20241205	124300	2990	2990	2990	2990	2990	0
440	20241205	124200	2990	2990	2990	2990	2990	0
441	20241205	124100	2990	2990	2990	2990	2990	0
442	20241205	124000	2990	2990	2990	2990	2990	0
443	20241205	123900	2990	2990	2990	2990	2990	0
444	20241205	123800	2990	2990	2990	2990	2990	0
445	20241205	123700	2990	2990	2990	2990	2990	0
446	20241205	123600	2990	2990	2990	2990	2990	0
447	20241205	123500	2990	2990	2990	2990	2990	0
448	20241205	123400	2990	2990	2990	2990	2990	0
449	20241205	123300	2990	2990	2990	2990	2990	0
450	20241205	123200	2990	2990	2990	2990	2990	0
451	20241205	123100	2990	2990	2990	2990	2990	0
452	20241205	123000	2990	2990	2990	2990	2990	0
453	20241205	122900	2990	2990	2990	2990	2990	0
454	20241205	122800	2990	2990	2990	2990	2990	0
455	20241205	122700	2990	2990	2990	2990	2990	0
456	20241205	122600	2990	2990	2990	2990	2990	0
457	20241205	122500	2990	2990	2990	2990	2990	0
458	20241205	122400	2990	2990	2990	2990	2990	0
459	20241205	122300	2990	2990	2990	2990	2990	0
460	20241205	122200	2990	2990	2990	2990	2990	0
461	20241205	122100	2990	2990	2990	2990	2990	0
462	20241205	122000	2990	2990	2990	2990	2990	0
463	20241205	121900	2990	2990	2990	2990	2990	0
464	20241205	121800	2990	2990	2990	2990	2990	0
465	20241205	121700	2990	2990	2990	2990	2990	0
466	20241205	121600	2990	2990	2990	2990	2990	0
467	20241205	121500	2990	2990	2990	2990	2990	0
468	20241205	121400	2990	2990	2990	2990	2990	0
469	20241205	121300	2990	2990	2990	2990	2990	0
470	20241205	121200	2990	2990	2990	2990	2990	0
471	20241205	121100	2990	2990	2990	2990	2990	0
472	20241205	121000	2990	2990	2990	2990	2990	0
473	20241205	120900	2990	2990	2990	2990	2990	0
474	20241205	120800	2990	2990	2990	2990	2990	0
475	20241205	120700	2990	2990	2990	2990	2990	0
476	20241205	120600	2990	2990	2990	2990	2990	0
477	20241205	120500	2990	2990	2990	2990	2990	0
478	20241205	120400	2990	2990	2990	2990	2990	0
479	20241205	120300	2990	2990	2990	2990	2990	0
480	20241205	120200	2990	2990	2990	2990	2990	0
481	20241205	120100	2990	2990	2990	2990	2990	0
482	20241205	120000	2990	2990	2990	2990	2990	0
483	20241205	115900	2990	2990	2990	2990	2990	0
484	20241205	115800	2990	2990	2990	2990	2990	0
485	20241205	115700	2990	2990	2990	2990	2990	0
486	20241205	115600	2990	2990	2990	2990	2990	0
487	20241205	115500	2990	2990	2990	2990	2990	0
488	20241205	115400	2990	2990	2990	2990	2990	0
489	20241205	115300	2990	2990	2990	2990	2990	0
490	20241205	115200	2990	2990	2990	2990	2990	0
491	20241205	115100	2990	2990	2990	2990	2990	0
492	20241205	115000	2990	2990	2990	2990	2990	0
493	20241205	114900	2990	2990	2990	2990	2990	0
494	20241205	114800	2990	2990	2990	2990	2990	0
495	20241205	114700	2990	2990	2990	2990	2990	0
496	20241205	114600	2990	2990	2990	2990	2990	0
497	20241205	114500	2990	2990	2990	2990	2990	0
498	20241205	114400	2990	2990	2990	2990	2990	0
499	20241205	114300	2990	2990	2990	2990	2990	0
500	20241205	114200	2990	2990	2990	2990	2990	0
501	20241205	114100	2990	2990	2990	2990	2990	0
502	20241205	114000	2990	2990	2990	2990	2990	0
503	20241205	113900	2990	2990	2990	2990	2990	0
504	20241205	113800	2990	2990	2990	2990	2990	0
505	20241205	113700	2990	2990	2990	2990	2990	0
506	20241205	113600	2990	2990	2990	2990	2990	0
507	20241205	113500	2990	2990	2990	2990	2990	0
508	20241205	113400	2990	2990	2990	2990	2990	0
509	20241205	113300	2990	2990	2990	2990	2990	0
510	20241205	113200	2990	2990	2990	2990	2990	0
511	20241205	113100	2990	2990	2990	2990	2990	0
512	20241205	113000	2990	2990	2990	2990	2990	0
513	20241205	112900	2990	2990	2990	2990	2990	0
514	20241205	112800	2990	2990	2990	2990	2990	0
515	20241205	112700	2990	2990	2990	2990	2990	0
516	20241205	112600	2990	2990	2990	2990	2990	0
517	20241205	112500	2990	2990	2990	2990	2990	0
518	20241205	112400	2990	2990	2990	2990	2990	0
519	20241205	112300	2990	2990	2990	2990	2990	0
520	20241205	112200	2990	2990	2990	2990	2990	0
521	20241205	112100	2990	2990	2990	2990	2990	0
522	20241205	112000	2990	2990	2990	2990	2990	0
523	20241205	111900	2990	2990	2990	2990	2990	0
524	20241205	111800	2990	2990	2990	2990	2990	0
525	20241205	111700	2990	2990	2990	2990	2990	0
526	20241205	111600	2990	2990	2990	2990	2990	0
527	20241205	111500	2990	2990	2990	2990	2990	0
528	20241205	111400	2990	2990	2990	2990	2990	0
529	20241205	111300	2990	2990	2990	2990	2990	0
530	20241205	111200	2990	2990	2990	2990	2990	0
531	20241205	111100	2990	2990	2990	2990	2990	0
532	20241205	111000	2990	2990	2990	2990	2990	0
533	20241205	110900	2990	2990	2990	2990	2990	0
534	20241205	110800	2990	2990	2990	2990	2990	0
535	20241205	110700	2990	2990	2990	2990	2990	0
536	20241205	110600	2990	2990	2990	2990	2990	0
537	20241205	110500	2990	2990	2990	2990	2990	0
538	20241205	110400	2990	2990	2990	2990	2990	0
539	20241205	110300	2990	2990	2990	2990	2990	0
540	20241205	110200	2990	2990	2990	2990	2990	0
541	20241205	110100	2990	2990	2990	2990	2990	0
542	20241205	110000	2990	2990	2990	2990	2990	0
543	20241205	105900	2990	2990	2990	2990	2990	0
544	20241205	105800	2990	2990	2990	2990	2990	0
545	20241205	105700	2990	2990	2990	2990	2990	0
546	20241205	105600	2990	2990	2990	2990	2990	0
547	20241205	105500	2990	2990	2990	2990	2990	0
548	20241205	105400	2990	2990	2990	2990	2990	0
549	20241205	105300	2990	2990	2990	2990	2990	0
550	20241205	105200	2990	2990	2990	2990	2990	0
551	20241205	105100	2990	2990	2990	2990	2990	0
552	20241205	105000	2990	2990	2990	2990	2990	0
553	20241205	104900	2990	2990	2990	2990	2990	0
554	20241205	104800	2990	2990	2990	2990	2990	0
555	20241205	104700	2990	2990	2990	2990	2990	0
556	20241205	104600	2990	2990	2990	2990	2990	0
557	20241205	104500	2990	2990	2990	2990	2990	0
558	20241205	104400	2990	2990	2990	2990	2990	0
559	20241205	104300	2990	2990	2990	2990	2990	0
560	20241205	104200	2990	2990	2990	2990	2990	0
561	20241205	104100	2990	2990	2990	2990	2990	0
562	20241205	104000	2990	2990	2990	2990	2990	0
563	20241205	103900	2990	2990	2990	2990	2990	0
564	20241205	103800	2990	2990	2990	2990	2990	0
565	20241205	103700	2990	2990	2990	2990	2990	0
566	20241205	103600	2990	2990	2990	2990	2990	0
567	20241205	103500	2990	2990	2990	2990	2990	0
568	20241205	103400	2990	2990	2990	2990	2990	0
569	20241205	103300	2990	2990	2990	2990	2990	0
570	20241205	103200	2990	2990	2990	2990	2990	0
571	20241205	103100	2990	2990	2990	2990	2990	0
572	20241205	103000	2990	2990	2990	2990	2990	0
573	20241205	102900	2990	2990	2990	2990	2990	0
574	20241205	102800	2990	2990	2990	2990	2990	0
575	20241205	102700	2990	2990	2990	2990	2990	0
576	20241205	102600	2990	2990	2990	2990	2990	0
577	20241205	102500	2990	2990	2990	2990	2990	0
578	20241205	102400	2990	2990	2990	2990	2990	0
579	20241205	102300	2990	2990	2990	2990	2990	0
580	20241205	102200	2990	2990	2990	2990	2990	0
581	20241205	102100	2990	2990	2990	2990	2990	0
582	20241205	102000	2990	2990	2990	2990	2990	0
583	20241205	101900	2990	2990	2990	2990	2990	0
584	20241205	101800	2990	2990	2990	2990	2990	0
585	20241205	101700	2990	2990	2990	2990	2990	0
586	20241205	101600	2990	2990	2990	2990	2990	0
587	20241205	101500	2990	2990	2990	2990	2990	0
588	20241205	101400	2990	2990	2990	2990	2990	0
589	20241205	101300	2990	2990	2990	2990	2990	0
590	20241205	101200	2990	2990	2990	2990	2990	0
591	20241205	101100	2990	2990	2990	2990	2990	0
592	20241205	101000	2990	2990	2990	2990	2990	0
593	20241205	100900	2990	2990	2990	2990	2990	0
594	20241205	100800	2990	2990	2990	2990	2990	0
595	20241205	100700	2990	2990	2990	2990	2990	0
596	20241205	100600	2990	2990	2990	2990	2990	0
597	20241205	100500	2990	2990	2990	2990	2990	0
598	20241205	100400	2990	2990	2990	2990	2990	0
599	20241205	100300	2990	2990	2990	2990	2990	0
600	20241205	100200	2990	2990	2990	2990	2990	0
601	20241205	100100	2990	2990	2990	2990	2990	0
602	20241205	100000	2990	2990	2990	2990	2990	0
603	20241205	095900	2990	2990	2990	2990	2990	0
604	20241205	095800	2990	2990	2990	2990	2990	0
605	20241205	095700	2990	2990	2990	2990	2990	0
606	20241205	095600	2990	2990	2990	2990	2990	0
607	20241205	095500	2990	2990	2990	2990	2990	0
608	20241205	095400	2990	2990	2990	2990	2990	0
609	20241205	095300	2990	2990	2990	2990	2990	0
610	20241205	095200	2990	2990	2990	2990	2990	0
611	20241205	095100	2990	2990	2990	2990	2990	0
612	20241205	095000	2990	2990	2990	2990	2990	0
613	20241205	094900	2990	2990	2990	2990	2990	0
614	20241205	094800	2990	2990	2990	2990	2990	0
615	20241205	094700	2990	2990	2990	2990	2990	0
616	20241205	094600	2990	2990	2990	2990	2990	0
617	20241205	094500	2990	2990	2990	2990	2990	0
618	20241205	094400	2990	2990	2990	2990	2990	0
619	20241205	094300	2990	2990	2990	2990	2990	0
620	20241205	094200	2990	2990	2990	2990	2990	0
621	20241205	094100	2990	2990	2990	2990	2990	0
622	20241205	094000	2990	2990	2990	2990	2990	0
623	20241205	093900	2990	2990	2990	2990	2990	0
624	20241205	093800	2990	2990	2990	2990	2990	0
625	20241205	093700	2990	2990	2990	2990	2990	0
626	20241205	093600	2990	2990	2990	2990	2990	0
627	20241205	093500	2990	2990	2990	2990	2990	0
628	20241205	093400	2990	2990	2990	2990	2990	0
629	20241205	093300	2990	2990	2990	2990	2990	0
630	20241205	093200	2990	2990	2990	2990	2990	0
631	20241205	093100	2990	2990	2990	2990	2990	0
632	20241205	093000	2990	2990	2990	2990	2990	0
633	20241205	092900	2990	2990	2990	2990	2990	0
634	20241205	092800	2990	2990	2990	2990	2990	0
635	20241205	092700	2990	2990	2990	2990	2990	0
636	20241205	092600	2990	2990	2990	2990	2990	0
637	20241205	092500	2990	2990	2990	2990	2990	0
638	20241205	092400	2990	2990	2990	2990	2990	0
639	20241205	092300	2990	2990	2990	2990	2990	0
640	20241205	092200	2990	2990	2990	2990	2990	0
641	20241205	092100	2990	2990	2990	2990	2990	0
642	20241205	092000	2990	2990	2990	2990	2990	0
643	20241205	091900	2990	2990	2990	2990	2990	0
644	20241205	091800	2990	2990	2990	2990	2990	0
645	20241205	091700	2990	2990	2990	2990	2990	0
646	20241205	091600	2990	2990	2990	2990	2990	0
647	20241205	091500	2990	2990	2990	2990	2990	0
648	20241205	091400	2990	2990	2990	2990	2990	0
649	20241205	091300	2990	2990	2990	2990	2990	0
650	20241205	091200	2990	2990	2990	2990	2990	0
651	20241205	091100	2990	2990	2990	2990	2990	0
652	20241205	091000	2990	2990	2990	2990	2990	0
653	20241205	090900	2990	2990	2990	2990	2990	0
654	20241205	090800	2990	2990	2990	2990	2990	0
655	20241205	090700	2990	2990	2990	2990	2990	0
656	20241205	090600	2990	2990	2990	2990	2990	0
657	20241205	090500	2990	2990	2990	2990	2990	0
658	20241205	090400	2990	2990	2990	2990	2990	0
659	20241205	090300	2990	2990	2990	2990	2990	0
660	20241205	090200	2990	2990	2990	2990	2990	0
661	20241205	090100	2990	2990	2990	2990	2990	0
662	20241205	090000	2990	2990	2990	2990	2990	1