KissMeData/336040/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	212200	8500	4250	4250	4250	4250	1
3	20241202	212100	8500	4250	4250	4250	4250	0
4	20241202	212000	8500	4250	4250	4250	4250	0
5	20241202	211900	8500	4250	4250	4250	4250	0
6	20241202	211800	8500	4250	4250	4250	4250	0
7	20241202	211700	8500	4250	4250	4250	4250	0
8	20241202	211600	8500	4250	4250	4250	4250	0
9	20241202	211500	8500	4250	4250	4250	4250	0
10	20241202	211400	8500	4250	4250	4250	4250	0
11	20241202	211300	8500	4250	4250	4250	4250	0
12	20241202	211200	8500	4250	4250	4250	4250	0
13	20241202	211100	8500	4250	4250	4250	4250	0
14	20241202	211000	8500	4250	4250	4250	4250	0
15	20241202	210900	8500	4250	4250	4250	4250	0
16	20241202	210800	8500	4250	4250	4250	4250	0
17	20241202	210700	8500	4250	4250	4250	4250	0
18	20241202	210600	8500	4250	4250	4250	4250	0
19	20241202	210500	8500	4250	4250	4250	4250	0
20	20241202	210400	8500	4250	4250	4250	4250	0
21	20241202	210300	8500	4250	4250	4250	4250	0
22	20241202	210200	8500	4250	4250	4250	4250	0
23	20241202	210100	8500	4250	4250	4250	4250	0
24	20241202	210000	8500	4250	4250	4250	4250	0
25	20241202	205900	8500	4250	4250	4250	4250	0
26	20241202	205800	8500	4250	4250	4250	4250	0
27	20241202	205700	8500	4250	4250	4250	4250	0
28	20241202	205600	8500	4250	4250	4250	4250	0
29	20241202	205500	8500	4250	4250	4250	4250	0
30	20241202	205400	8500	4250	4250	4250	4250	0
31	20241202	205300	8500	4250	4250	4250	4250	0
32	20241202	205200	8500	4250	4250	4250	4250	1
33	20241202	205100	8500	4250	4250	4250	4250	0
34	20241202	205000	8500	4250	4250	4250	4250	0
35	20241202	204900	8500	4250	4250	4250	4250	0
36	20241202	204800	8500	4250	4250	4250	4250	0
37	20241202	204700	8500	4250	4250	4250	4250	0
38	20241202	204600	8500	4250	4250	4250	4250	0
39	20241202	204500	8500	4250	4250	4250	4250	0
40	20241202	204400	8500	4250	4250	4250	4250	0
41	20241202	204300	8500	4250	4250	4250	4250	0
42	20241202	204200	8500	4250	4250	4250	4250	0
43	20241202	204100	8500	4250	4250	4250	4250	0
44	20241202	204000	8500	4250	4250	4250	4250	0
45	20241202	203900	8500	4250	4250	4250	4250	0
46	20241202	203800	8500	4250	4250	4250	4250	0
47	20241202	203700	8500	4250	4250	4250	4250	0
48	20241202	203600	8500	4250	4250	4250	4250	0
49	20241202	203500	8500	4250	4250	4250	4250	0
50	20241202	203400	8500	4250	4250	4250	4250	0
51	20241202	203300	8500	4250	4250	4250	4250	0
52	20241202	203200	8500	4250	4250	4250	4250	0
53	20241202	203100	8500	4250	4250	4250	4250	0
54	20241202	203000	8500	4250	4250	4250	4250	0
55	20241202	202900	8500	4250	4250	4250	4250	0
56	20241202	202800	8500	4250	4250	4250	4250	0
57	20241202	202700	8500	4250	4250	4250	4250	0
58	20241202	202600	8500	4250	4250	4250	4250	0
59	20241202	202500	8500	4250	4250	4250	4250	0
60	20241202	202400	8500	4250	4250	4250	4250	0
61	20241202	202300	8500	4250	4250	4250	4250	0
62	20241202	202200	8500	4250	4250	4250	4250	1
63	20241202	202100	8500	4250	4250	4250	4250	0
64	20241202	202000	8500	4250	4250	4250	4250	0
65	20241202	201900	8500	4250	4250	4250	4250	0
66	20241202	201800	8500	4250	4250	4250	4250	0
67	20241202	201700	8500	4250	4250	4250	4250	0
68	20241202	201600	8500	4250	4250	4250	4250	0
69	20241202	201500	8500	4250	4250	4250	4250	0
70	20241202	201400	8500	4250	4250	4250	4250	0
71	20241202	201300	8500	4250	4250	4250	4250	0
72	20241202	201200	8500	4250	4250	4250	4250	0
73	20241202	201100	8500	4250	4250	4250	4250	0
74	20241202	201000	8500	4250	4250	4250	4250	0
75	20241202	200900	8500	4250	4250	4250	4250	0
76	20241202	200800	8500	4250	4250	4250	4250	0
77	20241202	200700	8500	4250	4250	4250	4250	0
78	20241202	200600	8500	4250	4250	4250	4250	0
79	20241202	200500	8500	4250	4250	4250	4250	0
80	20241202	200400	8500	4250	4250	4250	4250	0
81	20241202	200300	8500	4250	4250	4250	4250	0
82	20241202	200200	8500	4250	4250	4250	4250	0
83	20241202	200100	8500	4250	4250	4250	4250	0
84	20241202	200000	8500	4250	4250	4250	4250	0
85	20241202	195900	8500	4250	4250	4250	4250	0
86	20241202	195800	8500	4250	4250	4250	4250	0
87	20241202	195700	8500	4250	4250	4250	4250	0
88	20241202	195600	8500	4250	4250	4250	4250	0
89	20241202	195500	8500	4250	4250	4250	4250	0
90	20241202	195400	8500	4250	4250	4250	4250	0
91	20241202	195300	8500	4250	4250	4250	4250	0
92	20241202	195200	8500	4250	4250	4250	4250	1
93	20241202	195100	8500	4250	4250	4250	4250	0
94	20241202	195000	8500	4250	4250	4250	4250	0
95	20241202	194900	8500	4250	4250	4250	4250	0
96	20241202	194800	8500	4250	4250	4250	4250	0
97	20241202	194700	8500	4250	4250	4250	4250	0
98	20241202	194600	8500	4250	4250	4250	4250	0
99	20241202	194500	8500	4250	4250	4250	4250	0
100	20241202	194400	8500	4250	4250	4250	4250	0
101	20241202	194300	8500	4250	4250	4250	4250	0
102	20241202	194200	8500	4250	4250	4250	4250	0
103	20241202	194100	8500	4250	4250	4250	4250	0
104	20241202	194000	8500	4250	4250	4250	4250	0
105	20241202	193900	8500	4250	4250	4250	4250	0
106	20241202	193800	8500	4250	4250	4250	4250	0
107	20241202	193700	8500	4250	4250	4250	4250	0
108	20241202	193600	8500	4250	4250	4250	4250	0
109	20241202	193500	8500	4250	4250	4250	4250	0
110	20241202	193400	8500	4250	4250	4250	4250	0
111	20241202	193300	8500	4250	4250	4250	4250	0
112	20241202	193200	8500	4250	4250	4250	4250	0
113	20241202	193100	8500	4250	4250	4250	4250	0
114	20241202	193000	8500	4250	4250	4250	4250	0
115	20241202	192900	8500	4250	4250	4250	4250	0
116	20241202	192800	8500	4250	4250	4250	4250	0
117	20241202	192700	8500	4250	4250	4250	4250	0
118	20241202	192600	8500	4250	4250	4250	4250	0
119	20241202	192500	8500	4250	4250	4250	4250	0
120	20241202	192400	8500	4250	4250	4250	4250	0
121	20241202	192300	8500	4250	4250	4250	4250	0
122	20241202	192200	8500	4250	4250	4250	4250	1
123	20241202	192100	8500	4250	4250	4250	4250	0
124	20241202	192000	8500	4250	4250	4250	4250	0
125	20241202	191900	8500	4250	4250	4250	4250	0
126	20241202	191800	8500	4250	4250	4250	4250	0
127	20241202	191700	8500	4250	4250	4250	4250	0
128	20241202	191600	8500	4250	4250	4250	4250	0
129	20241202	191500	8500	4250	4250	4250	4250	0
130	20241202	191400	8500	4250	4250	4250	4250	0
131	20241202	191300	8500	4250	4250	4250	4250	0
132	20241202	191200	8500	4250	4250	4250	4250	0
133	20241202	191100	8500	4250	4250	4250	4250	0
134	20241202	191000	8500	4250	4250	4250	4250	0
135	20241202	190900	8500	4250	4250	4250	4250	0
136	20241202	190800	8500	4250	4250	4250	4250	0
137	20241202	190700	8500	4250	4250	4250	4250	0
138	20241202	190600	8500	4250	4250	4250	4250	0
139	20241202	190500	8500	4250	4250	4250	4250	0
140	20241202	190400	8500	4250	4250	4250	4250	0
141	20241202	190300	8500	4250	4250	4250	4250	0
142	20241202	190200	8500	4250	4250	4250	4250	0
143	20241202	190100	8500	4250	4250	4250	4250	0
144	20241202	190000	8500	4250	4250	4250	4250	0
145	20241202	185900	8500	4250	4250	4250	4250	0
146	20241202	185800	8500	4250	4250	4250	4250	0
147	20241202	185700	8500	4250	4250	4250	4250	0
148	20241202	185600	8500	4250	4250	4250	4250	0
149	20241202	185500	8500	4250	4250	4250	4250	0
150	20241202	185400	8500	4250	4250	4250	4250	0
151	20241202	185300	8500	4250	4250	4250	4250	0
152	20241202	185200	8500	4250	4250	4250	4250	1
153	20241202	185100	8500	4250	4250	4250	4250	0
154	20241202	185000	8500	4250	4250	4250	4250	0
155	20241202	184900	8500	4250	4250	4250	4250	0
156	20241202	184800	8500	4250	4250	4250	4250	0
157	20241202	184700	8500	4250	4250	4250	4250	0
158	20241202	184600	8500	4250	4250	4250	4250	0
159	20241202	184500	8500	4250	4250	4250	4250	0
160	20241202	184400	8500	4250	4250	4250	4250	0
161	20241202	184300	8500	4250	4250	4250	4250	0
162	20241202	184200	8500	4250	4250	4250	4250	0
163	20241202	184100	8500	4250	4250	4250	4250	0
164	20241202	184000	8500	4250	4250	4250	4250	0
165	20241202	183900	8500	4250	4250	4250	4250	0
166	20241202	183800	8500	4250	4250	4250	4250	0
167	20241202	183700	8500	4250	4250	4250	4250	0
168	20241202	183600	8500	4250	4250	4250	4250	0
169	20241202	183500	8500	4250	4250	4250	4250	0
170	20241202	183400	8500	4250	4250	4250	4250	0
171	20241202	183300	8500	4250	4250	4250	4250	0
172	20241202	183200	8500	4250	4250	4250	4250	0
173	20241202	183100	8500	4250	4250	4250	4250	0
174	20241202	183000	8500	4250	4250	4250	4250	0
175	20241202	182900	8500	4250	4250	4250	4250	0
176	20241202	182800	8500	4250	4250	4250	4250	0
177	20241202	182700	8500	4250	4250	4250	4250	0
178	20241202	182600	8500	4250	4250	4250	4250	0
179	20241202	182500	8500	4250	4250	4250	4250	0
180	20241202	182400	8500	4250	4250	4250	4250	0
181	20241202	182300	8500	4250	4250	4250	4250	0
182	20241202	182200	8500	4250	4250	4250	4250	1
183	20241202	182100	8500	4250	4250	4250	4250	0
184	20241202	182000	8500	4250	4250	4250	4250	0
185	20241202	181900	8500	4250	4250	4250	4250	0
186	20241202	181800	8500	4250	4250	4250	4250	0
187	20241202	181700	8500	4250	4250	4250	4250	0
188	20241202	181600	8500	4250	4250	4250	4250	0
189	20241202	181500	8500	4250	4250	4250	4250	0
190	20241202	181400	8500	4250	4250	4250	4250	0
191	20241202	181300	8500	4250	4250	4250	4250	0
192	20241202	181200	8500	4250	4250	4250	4250	0
193	20241202	181100	8500	4250	4250	4250	4250	0
194	20241202	181000	8500	4250	4250	4250	4250	0
195	20241202	180900	8500	4250	4250	4250	4250	0
196	20241202	180800	8500	4250	4250	4250	4250	0
197	20241202	180700	8500	4250	4250	4250	4250	0
198	20241202	180600	8500	4250	4250	4250	4250	0
199	20241202	180500	8500	4250	4250	4250	4250	0
200	20241202	180400	8500	4250	4250	4250	4250	0
201	20241202	180300	8500	4250	4250	4250	4250	0
202	20241202	180200	8500	4250	4250	4250	4250	0
203	20241202	180100	8500	4250	4250	4250	4250	0
204	20241202	180000	8500	4250	4250	4250	4250	0
205	20241202	175900	8500	4250	4250	4250	4250	0
206	20241202	175800	8500	4250	4250	4250	4250	0
207	20241202	175700	8500	4250	4250	4250	4250	0
208	20241202	175600	8500	4250	4250	4250	4250	0
209	20241202	175500	8500	4250	4250	4250	4250	0
210	20241202	175400	8500	4250	4250	4250	4250	0
211	20241202	175300	8500	4250	4250	4250	4250	0
212	20241202	175200	8500	4250	4250	4250	4250	1
213	20241202	175100	8500	4250	4250	4250	4250	0
214	20241202	175000	8500	4250	4250	4250	4250	0
215	20241202	174900	8500	4250	4250	4250	4250	0
216	20241202	174800	8500	4250	4250	4250	4250	0
217	20241202	174700	8500	4250	4250	4250	4250	0
218	20241202	174600	8500	4250	4250	4250	4250	0
219	20241202	174500	8500	4250	4250	4250	4250	0
220	20241202	174400	8500	4250	4250	4250	4250	0
221	20241202	174300	8500	4250	4250	4250	4250	0
222	20241202	174200	8500	4250	4250	4250	4250	0
223	20241202	174100	8500	4250	4250	4250	4250	0
224	20241202	174000	8500	4250	4250	4250	4250	0
225	20241202	173900	8500	4250	4250	4250	4250	0
226	20241202	173800	8500	4250	4250	4250	4250	0
227	20241202	173700	8500	4250	4250	4250	4250	0
228	20241202	173600	8500	4250	4250	4250	4250	0
229	20241202	173500	8500	4250	4250	4250	4250	0
230	20241202	173400	8500	4250	4250	4250	4250	0
231	20241202	173300	8500	4250	4250	4250	4250	0
232	20241202	173200	8500	4250	4250	4250	4250	0
233	20241202	173100	8500	4250	4250	4250	4250	0
234	20241202	173000	8500	4250	4250	4250	4250	0
235	20241202	172900	8500	4250	4250	4250	4250	0
236	20241202	172800	8500	4250	4250	4250	4250	0
237	20241202	172700	8500	4250	4250	4250	4250	0
238	20241202	172600	8500	4250	4250	4250	4250	0
239	20241202	172500	8500	4250	4250	4250	4250	0
240	20241202	172400	8500	4250	4250	4250	4250	0
241	20241202	172300	8500	4250	4250	4250	4250	0
242	20241202	172200	8500	4250	4250	4250	4250	1
243	20241202	172100	8500	4250	4250	4250	4250	0
244	20241202	172000	8500	4250	4250	4250	4250	0
245	20241202	171900	8500	4250	4250	4250	4250	0
246	20241202	171800	8500	4250	4250	4250	4250	0
247	20241202	171700	8500	4250	4250	4250	4250	0
248	20241202	171600	8500	4250	4250	4250	4250	0
249	20241202	171500	8500	4250	4250	4250	4250	0
250	20241202	171400	8500	4250	4250	4250	4250	0
251	20241202	171300	8500	4250	4250	4250	4250	0
252	20241202	171200	8500	4250	4250	4250	4250	0
253	20241202	171100	8500	4250	4250	4250	4250	0
254	20241202	171000	8500	4250	4250	4250	4250	0
255	20241202	170900	8500	4250	4250	4250	4250	0
256	20241202	170800	8500	4250	4250	4250	4250	0
257	20241202	170700	8500	4250	4250	4250	4250	0
258	20241202	170600	8500	4250	4250	4250	4250	0
259	20241202	170500	8500	4250	4250	4250	4250	0
260	20241202	170400	8500	4250	4250	4250	4250	0
261	20241202	170300	8500	4250	4250	4250	4250	0
262	20241202	170200	8500	4250	4250	4250	4250	0
263	20241202	170100	8500	4250	4250	4250	4250	0
264	20241202	170000	8500	4250	4250	4250	4250	0
265	20241202	165900	8500	4250	4250	4250	4250	0
266	20241202	165800	8500	4250	4250	4250	4250	0
267	20241202	165700	8500	4250	4250	4250	4250	0
268	20241202	165600	8500	4250	4250	4250	4250	0
269	20241202	165500	8500	4250	4250	4250	4250	0
270	20241202	165400	8500	4250	4250	4250	4250	0
271	20241202	165300	8500	4250	4250	4250	4250	0
272	20241202	165200	8500	4250	4250	4250	4250	1
273	20241202	165100	8500	4250	4250	4250	4250	0
274	20241202	165000	8500	4250	4250	4250	4250	0
275	20241202	164900	8500	4250	4250	4250	4250	0
276	20241202	164800	8500	4250	4250	4250	4250	0
277	20241202	164700	8500	4250	4250	4250	4250	0
278	20241202	164600	8500	4250	4250	4250	4250	0
279	20241202	164500	8500	4250	4250	4250	4250	0
280	20241202	164400	8500	4250	4250	4250	4250	0
281	20241202	164300	8500	4250	4250	4250	4250	0
282	20241202	164200	8500	4250	4250	4250	4250	0
283	20241202	164100	8500	4250	4250	4250	4250	0
284	20241202	164000	8500	4250	4250	4250	4250	0
285	20241202	163900	8500	4250	4250	4250	4250	0
286	20241202	163800	8500	4250	4250	4250	4250	0
287	20241202	163700	8500	4250	4250	4250	4250	0
288	20241202	163600	8500	4250	4250	4250	4250	0
289	20241202	163500	8500	4250	4250	4250	4250	0
290	20241202	163400	8500	4250	4250	4250	4250	0
291	20241202	163300	8500	4250	4250	4250	4250	0
292	20241202	163200	8500	4250	4250	4250	4250	0
293	20241202	163100	8500	4250	4250	4250	4250	0
294	20241202	163000	8500	4250	4250	4250	4250	0
295	20241202	162900	8500	4250	4250	4250	4250	0
296	20241202	162800	8500	4250	4250	4250	4250	0
297	20241202	162700	8500	4250	4250	4250	4250	0
298	20241202	162600	8500	4250	4250	4250	4250	0
299	20241202	162500	8500	4250	4250	4250	4250	0
300	20241202	162400	8500	4250	4250	4250	4250	0
301	20241202	162300	8500	4250	4250	4250	4250	0
302	20241202	162200	8500	4250	4250	4250	4250	1
303	20241202	162100	8500	4250	4250	4250	4250	0
304	20241202	162000	8500	4250	4250	4250	4250	0
305	20241202	161900	8500	4250	4250	4250	4250	0
306	20241202	161800	8500	4250	4250	4250	4250	0
307	20241202	161700	8500	4250	4250	4250	4250	0
308	20241202	161600	8500	4250	4250	4250	4250	0
309	20241202	161500	8500	4250	4250	4250	4250	0
310	20241202	161400	8500	4250	4250	4250	4250	0
311	20241202	161300	8500	4250	4250	4250	4250	0
312	20241202	161200	8500	4250	4250	4250	4250	0
313	20241202	161100	8500	4250	4250	4250	4250	0
314	20241202	161000	8500	4250	4250	4250	4250	0
315	20241202	160900	8500	4250	4250	4250	4250	0
316	20241202	160800	8500	4250	4250	4250	4250	0
317	20241202	160700	8500	4250	4250	4250	4250	0
318	20241202	160600	8500	4250	4250	4250	4250	0
319	20241202	160500	8500	4250	4250	4250	4250	0
320	20241202	160400	8500	4250	4250	4250	4250	0
321	20241202	160300	8500	4250	4250	4250	4250	0
322	20241202	160200	8500	4250	4250	4250	4250	0
323	20241202	160100	8500	4250	4250	4250	4250	0
324	20241202	160000	8500	4250	4250	4250	4250	0
325	20241202	155900	8500	4250	4250	4250	4250	0
326	20241202	155800	8500	4250	4250	4250	4250	0
327	20241202	155700	8500	4250	4250	4250	4250	0
328	20241202	155600	8500	4250	4250	4250	4250	0
329	20241202	155500	8500	4250	4250	4250	4250	0
330	20241202	155400	8500	4250	4250	4250	4250	0
331	20241202	155300	8500	4250	4250	4250	4250	0
332	20241202	155200	8500	4250	4250	4250	4250	1
333	20241202	155100	8500	4250	4250	4250	4250	0
334	20241202	155000	8500	4250	4250	4250	4250	0
335	20241202	154900	8500	4250	4250	4250	4250	0
336	20241202	154800	8500	4250	4250	4250	4250	0
337	20241202	154700	8500	4250	4250	4250	4250	0
338	20241202	154600	8500	4250	4250	4250	4250	0
339	20241202	154500	8500	4250	4250	4250	4250	0
340	20241202	154400	8500	4250	4250	4250	4250	0
341	20241202	154300	8500	4250	4250	4250	4250	0
342	20241202	154200	8500	4250	4250	4250	4250	0
343	20241202	154100	8500	4250	4250	4250	4250	0
344	20241202	154000	8500	4250	4250	4250	4250	0
345	20241202	153900	8500	4250	4250	4250	4250	0
346	20241202	153800	8500	4250	4250	4250	4250	0
347	20241202	153700	8500	4250	4250	4250	4250	0
348	20241202	153600	8500	4250	4250	4250	4250	0
349	20241202	153500	8500	4250	4250	4250	4250	0
350	20241202	153400	8500	4250	4250	4250	4250	0
351	20241202	153300	8500	4250	4250	4250	4250	0
352	20241202	153200	8500	4250	4250	4250	4250	0
353	20241202	153100	8500	4250	4250	4250	4250	0
354	20241202	153000	8500	4250	4250	4250	4250	0
355	20241202	152900	8500	4250	4250	4250	4250	0
356	20241202	152800	8500	4250	4250	4250	4250	0
357	20241202	152700	8500	4250	4250	4250	4250	0
358	20241202	152600	8500	4250	4250	4250	4250	0
359	20241202	152500	8500	4250	4250	4250	4250	0
360	20241202	152400	8500	4250	4250	4250	4250	0
361	20241202	152300	8500	4250	4250	4250	4250	0
362	20241202	152200	8500	4250	4250	4250	4250	0
363	20241202	152100	8500	4250	4250	4250	4250	0
364	20241202	152000	8500	4250	4250	4250	4250	0
365	20241202	151900	8500	4250	4250	4250	4250	0
366	20241202	151800	8500	4250	4250	4250	4250	0
367	20241202	151700	8500	4250	4250	4250	4250	0
368	20241202	151600	8500	4250	4250	4250	4250	0
369	20241202	151500	8500	4250	4250	4250	4250	0
370	20241202	151400	8500	4250	4250	4250	4250	0
371	20241202	151300	8500	4250	4250	4250	4250	0
372	20241202	151200	8500	4250	4250	4250	4250	0
373	20241202	151100	8500	4250	4250	4250	4250	0
374	20241202	151000	8500	4250	4250	4250	4250	0
375	20241202	150900	8500	4250	4250	4250	4250	0
376	20241202	150800	8500	4250	4250	4250	4250	0
377	20241202	150700	8500	4250	4250	4250	4250	0
378	20241202	150600	8500	4250	4250	4250	4250	0
379	20241202	150500	8500	4250	4250	4250	4250	0
380	20241202	150400	8500	4250	4250	4250	4250	0
381	20241202	150300	8500	4250	4250	4250	4250	0
382	20241202	150200	8500	4250	4250	4250	4250	0
383	20241202	150100	8500	4250	4250	4250	4250	0
384	20241202	150000	8500	4250	4250	4250	4250	0
385	20241202	145900	8500	4250	4250	4250	4250	0
386	20241202	145800	8500	4250	4250	4250	4250	0
387	20241202	145700	8500	4250	4250	4250	4250	0
388	20241202	145600	8500	4250	4250	4250	4250	0
389	20241202	145500	8500	4250	4250	4250	4250	0
390	20241202	145400	8500	4250	4250	4250	4250	0
391	20241202	145300	8500	4250	4250	4250	4250	1
392	20241202	145200	4250	4250	4250	4250	4250	0
393	20241202	145100	4250	4250	4250	4250	4250	0
394	20241202	145000	4250	4250	4250	4250	4250	0
395	20241202	144900	4250	4250	4250	4250	4250	0
396	20241202	144800	4250	4250	4250	4250	4250	0
397	20241202	144700	4250	4250	4250	4250	4250	0
398	20241202	144600	4250	4250	4250	4250	4250	0
399	20241202	144500	4250	4250	4250	4250	4250	0
400	20241202	144400	4250	4250	4250	4250	4250	0
401	20241202	144300	4250	4250	4250	4250	4250	0
402	20241202	144200	4250	4250	4250	4250	4250	0
403	20241202	144100	4250	4250	4250	4250	4250	0
404	20241202	144000	4250	4250	4250	4250	4250	0
405	20241202	143900	4250	4250	4250	4250	4250	0
406	20241202	143800	4250	4250	4250	4250	4250	0
407	20241202	143700	4250	4250	4250	4250	4250	0
408	20241202	143600	4250	4250	4250	4250	4250	0
409	20241202	143500	4250	4250	4250	4250	4250	0
410	20241202	143400	4250	4250	4250	4250	4250	0
411	20241202	143300	4250	4250	4250	4250	4250	0
412	20241202	143200	4250	4250	4250	4250	4250	0
413	20241202	143100	4250	4250	4250	4250	4250	0
414	20241202	143000	4250	4250	4250	4250	4250	0
415	20241202	142900	4250	4250	4250	4250	4250	0
416	20241202	142800	4250	4250	4250	4250	4250	0
417	20241202	142700	4250	4250	4250	4250	4250	0
418	20241202	142600	4250	4250	4250	4250	4250	0
419	20241202	142500	4250	4250	4250	4250	4250	0
420	20241202	142400	4250	4250	4250	4250	4250	0
421	20241202	142300	4250	4250	4250	4250	4250	0
422	20241202	142200	4250	4250	4250	4250	4250	0
423	20241202	142100	4250	4250	4250	4250	4250	0
424	20241202	142000	4250	4250	4250	4250	4250	0
425	20241202	141900	4250	4250	4250	4250	4250	0
426	20241202	141800	4250	4250	4250	4250	4250	0
427	20241202	141700	4250	4250	4250	4250	4250	0
428	20241202	141600	4250	4250	4250	4250	4250	0
429	20241202	141500	4250	4250	4250	4250	4250	0
430	20241202	141400	4250	4250	4250	4250	4250	0
431	20241202	141300	4250	4250	4250	4250	4250	0
432	20241202	141200	4250	4250	4250	4250	4250	0
433	20241202	141100	4250	4250	4250	4250	4250	0
434	20241202	141000	4250	4250	4250	4250	4250	0
435	20241202	140900	4250	4250	4250	4250	4250	0
436	20241202	140800	4250	4250	4250	4250	4250	0
437	20241202	140700	4250	4250	4250	4250	4250	0
438	20241202	140600	4250	4250	4250	4250	4250	0
439	20241202	140500	4250	4250	4250	4250	4250	0
440	20241202	140400	4250	4250	4250	4250	4250	0
441	20241202	140300	4250	4250	4250	4250	4250	0
442	20241202	140200	4250	4250	4250	4250	4250	0
443	20241202	140100	4250	4250	4250	4250	4250	0
444	20241202	140000	4250	4250	4250	4250	4250	0
445	20241202	135900	4250	4250	4250	4250	4250	0
446	20241202	135800	4250	4250	4250	4250	4250	0
447	20241202	135700	4250	4250	4250	4250	4250	0
448	20241202	135600	4250	4250	4250	4250	4250	0
449	20241202	135500	4250	4250	4250	4250	4250	0
450	20241202	135400	4250	4250	4250	4250	4250	0
451	20241202	135300	4250	4250	4250	4250	4250	0
452	20241202	135200	4250	4250	4250	4250	4250	0
453	20241202	135100	4250	4250	4250	4250	4250	0
454	20241202	135000	4250	4250	4250	4250	4250	0
455	20241202	134900	4250	4250	4250	4250	4250	0
456	20241202	134800	4250	4250	4250	4250	4250	0
457	20241202	134700	4250	4250	4250	4250	4250	0
458	20241202	134600	4250	4250	4250	4250	4250	0
459	20241202	134500	4250	4250	4250	4250	4250	0
460	20241202	134400	4250	4250	4250	4250	4250	0
461	20241202	134300	4250	4250	4250	4250	4250	0
462	20241202	134200	4250	4250	4250	4250	4250	0
463	20241202	134100	4250	4250	4250	4250	4250	0
464	20241202	134000	4250	4250	4250	4250	4250	0
465	20241202	133900	4250	4250	4250	4250	4250	0
466	20241202	133800	4250	4250	4250	4250	4250	0
467	20241202	133700	4250	4250	4250	4250	4250	0
468	20241202	133600	4250	4250	4250	4250	4250	0
469	20241202	133500	4250	4250	4250	4250	4250	0
470	20241202	133400	4250	4250	4250	4250	4250	0
471	20241202	133300	4250	4250	4250	4250	4250	0
472	20241202	133200	4250	4250	4250	4250	4250	0
473	20241202	133100	4250	4250	4250	4250	4250	0
474	20241202	133000	4250	4250	4250	4250	4250	0
475	20241202	132900	4250	4250	4250	4250	4250	0
476	20241202	132800	4250	4250	4250	4250	4250	0
477	20241202	132700	4250	4250	4250	4250	4250	0
478	20241202	132600	4250	4250	4250	4250	4250	0
479	20241202	132500	4250	4250	4250	4250	4250	0
480	20241202	132400	4250	4250	4250	4250	4250	0
481	20241202	132300	4250	4250	4250	4250	4250	0
482	20241202	132200	4250	4250	4250	4250	4250	0
483	20241202	132100	4250	4250	4250	4250	4250	0
484	20241202	132000	4250	4250	4250	4250	4250	0
485	20241202	131900	4250	4250	4250	4250	4250	0
486	20241202	131800	4250	4250	4250	4250	4250	0
487	20241202	131700	4250	4250	4250	4250	4250	0
488	20241202	131600	4250	4250	4250	4250	4250	0
489	20241202	131500	4250	4250	4250	4250	4250	0
490	20241202	131400	4250	4250	4250	4250	4250	0
491	20241202	131300	4250	4250	4250	4250	4250	0
492	20241202	131200	4250	4250	4250	4250	4250	0
493	20241202	131100	4250	4250	4250	4250	4250	0
494	20241202	131000	4250	4250	4250	4250	4250	0
495	20241202	130900	4250	4250	4250	4250	4250	0
496	20241202	130800	4250	4250	4250	4250	4250	0
497	20241202	130700	4250	4250	4250	4250	4250	0
498	20241202	130600	4250	4250	4250	4250	4250	0
499	20241202	130500	4250	4250	4250	4250	4250	0
500	20241202	130400	4250	4250	4250	4250	4250	0
501	20241202	130300	4250	4250	4250	4250	4250	0
502	20241202	130200	4250	4250	4250	4250	4250	0
503	20241202	130100	4250	4250	4250	4250	4250	0
504	20241202	130000	4250	4250	4250	4250	4250	0
505	20241202	125900	4250	4250	4250	4250	4250	0
506	20241202	125800	4250	4250	4250	4250	4250	0
507	20241202	125700	4250	4250	4250	4250	4250	0
508	20241202	125600	4250	4250	4250	4250	4250	0
509	20241202	125500	4250	4250	4250	4250	4250	0
510	20241202	125400	4250	4250	4250	4250	4250	0
511	20241202	125300	4250	4250	4250	4250	4250	0
512	20241202	125200	4250	4250	4250	4250	4250	0
513	20241202	125100	4250	4250	4250	4250	4250	0
514	20241202	125000	4250	4250	4250	4250	4250	0
515	20241202	124900	4250	4250	4250	4250	4250	0
516	20241202	124800	4250	4250	4250	4250	4250	0
517	20241202	124700	4250	4250	4250	4250	4250	0
518	20241202	124600	4250	4250	4250	4250	4250	0
519	20241202	124500	4250	4250	4250	4250	4250	0
520	20241202	124400	4250	4250	4250	4250	4250	0
521	20241202	124300	4250	4250	4250	4250	4250	0
522	20241202	124200	4250	4250	4250	4250	4250	0
523	20241202	124100	4250	4250	4250	4250	4250	0
524	20241202	124000	4250	4250	4250	4250	4250	0
525	20241202	123900	4250	4250	4250	4250	4250	0
526	20241202	123800	4250	4250	4250	4250	4250	0
527	20241202	123700	4250	4250	4250	4250	4250	0
528	20241202	123600	4250	4250	4250	4250	4250	0
529	20241202	123500	4250	4250	4250	4250	4250	0
530	20241202	123400	4250	4250	4250	4250	4250	0
531	20241202	123300	4250	4250	4250	4250	4250	0
532	20241202	123200	4250	4250	4250	4250	4250	0
533	20241202	123100	4250	4250	4250	4250	4250	0
534	20241202	123000	4250	4250	4250	4250	4250	0
535	20241202	122900	4250	4250	4250	4250	4250	0
536	20241202	122800	4250	4250	4250	4250	4250	0
537	20241202	122700	4250	4250	4250	4250	4250	0
538	20241202	122600	4250	4250	4250	4250	4250	0
539	20241202	122500	4250	4250	4250	4250	4250	0
540	20241202	122400	4250	4250	4250	4250	4250	0
541	20241202	122300	4250	4250	4250	4250	4250	0
542	20241202	122200	4250	4250	4250	4250	4250	0
543	20241202	122100	4250	4250	4250	4250	4250	0
544	20241202	122000	4250	4250	4250	4250	4250	0
545	20241202	121900	4250	4250	4250	4250	4250	0
546	20241202	121800	4250	4250	4250	4250	4250	0
547	20241202	121700	4250	4250	4250	4250	4250	0
548	20241202	121600	4250	4250	4250	4250	4250	0
549	20241202	121500	4250	4250	4250	4250	4250	0
550	20241202	121400	4250	4250	4250	4250	4250	0
551	20241202	121300	4250	4250	4250	4250	4250	0
552	20241202	121200	4250	4250	4250	4250	4250	0
553	20241202	121100	4250	4250	4250	4250	4250	0
554	20241202	121000	4250	4250	4250	4250	4250	0
555	20241202	120900	4250	4250	4250	4250	4250	0
556	20241202	120800	4250	4250	4250	4250	4250	0
557	20241202	120700	4250	4250	4250	4250	4250	0
558	20241202	120600	4250	4250	4250	4250	4250	0
559	20241202	120500	4250	4250	4250	4250	4250	0
560	20241202	120400	4250	4250	4250	4250	4250	0
561	20241202	120300	4250	4250	4250	4250	4250	0
562	20241202	120200	4250	4250	4250	4250	4250	0
563	20241202	120100	4250	4250	4250	4250	4250	0
564	20241202	120000	4250	4250	4250	4250	4250	0
565	20241202	115900	4250	4250	4250	4250	4250	0
566	20241202	115800	4250	4250	4250	4250	4250	0
567	20241202	115700	4250	4250	4250	4250	4250	0
568	20241202	115600	4250	4250	4250	4250	4250	0
569	20241202	115500	4250	4250	4250	4250	4250	0
570	20241202	115400	4250	4250	4250	4250	4250	0
571	20241202	115300	4250	4250	4250	4250	4250	0
572	20241202	115200	4250	4250	4250	4250	4250	0
573	20241202	115100	4250	4250	4250	4250	4250	0
574	20241202	115000	4250	4250	4250	4250	4250	0
575	20241202	114900	4250	4250	4250	4250	4250	0
576	20241202	114800	4250	4250	4250	4250	4250	0
577	20241202	114700	4250	4250	4250	4250	4250	0
578	20241202	114600	4250	4250	4250	4250	4250	0
579	20241202	114500	4250	4250	4250	4250	4250	0
580	20241202	114400	4250	4250	4250	4250	4250	0
581	20241202	114300	4250	4250	4250	4250	4250	0
582	20241202	114200	4250	4250	4250	4250	4250	0
583	20241202	114100	4250	4250	4250	4250	4250	0
584	20241202	114000	4250	4250	4250	4250	4250	0
585	20241202	113900	4250	4250	4250	4250	4250	0
586	20241202	113800	4250	4250	4250	4250	4250	0
587	20241202	113700	4250	4250	4250	4250	4250	0
588	20241202	113600	4250	4250	4250	4250	4250	0
589	20241202	113500	4250	4250	4250	4250	4250	0
590	20241202	113400	4250	4250	4250	4250	4250	0
591	20241202	113300	4250	4250	4250	4250	4250	0
592	20241202	113200	4250	4250	4250	4250	4250	0
593	20241202	113100	4250	4250	4250	4250	4250	0
594	20241202	113000	4250	4250	4250	4250	4250	0
595	20241202	112900	4250	4250	4250	4250	4250	0
596	20241202	112800	4250	4250	4250	4250	4250	0
597	20241202	112700	4250	4250	4250	4250	4250	0
598	20241202	112600	4250	4250	4250	4250	4250	0
599	20241202	112500	4250	4250	4250	4250	4250	0
600	20241202	112400	4250	4250	4250	4250	4250	0
601	20241202	112300	4250	4250	4250	4250	4250	0
602	20241202	112200	4250	4250	4250	4250	4250	0
603	20241202	112100	4250	4250	4250	4250	4250	0
604	20241202	112000	4250	4250	4250	4250	4250	0
605	20241202	111900	4250	4250	4250	4250	4250	0
606	20241202	111800	4250	4250	4250	4250	4250	0
607	20241202	111700	4250	4250	4250	4250	4250	0
608	20241202	111600	4250	4250	4250	4250	4250	0
609	20241202	111500	4250	4250	4250	4250	4250	0
610	20241202	111400	4250	4250	4250	4250	4250	0
611	20241202	111300	4250	4250	4250	4250	4250	0
612	20241202	111200	4250	4250	4250	4250	4250	0
613	20241202	111100	4250	4250	4250	4250	4250	0
614	20241202	111000	4250	4250	4250	4250	4250	0
615	20241202	110900	4250	4250	4250	4250	4250	0
616	20241202	110800	4250	4250	4250	4250	4250	0
617	20241202	110700	4250	4250	4250	4250	4250	0
618	20241202	110600	4250	4250	4250	4250	4250	0
619	20241202	110500	4250	4250	4250	4250	4250	0
620	20241202	110400	4250	4250	4250	4250	4250	0
621	20241202	110300	4250	4250	4250	4250	4250	0
622	20241202	110200	4250	4250	4250	4250	4250	0
623	20241202	110100	4250	4250	4250	4250	4250	0
624	20241202	110000	4250	4250	4250	4250	4250	0
625	20241202	105900	4250	4250	4250	4250	4250	0
626	20241202	105800	4250	4250	4250	4250	4250	0
627	20241202	105700	4250	4250	4250	4250	4250	0
628	20241202	105600	4250	4250	4250	4250	4250	0
629	20241202	105500	4250	4250	4250	4250	4250	0
630	20241202	105400	4250	4250	4250	4250	4250	0
631	20241202	105300	4250	4250	4250	4250	4250	0
632	20241202	105200	4250	4250	4250	4250	4250	0
633	20241202	105100	4250	4250	4250	4250	4250	0
634	20241202	105000	4250	4250	4250	4250	4250	0
635	20241202	104900	4250	4250	4250	4250	4250	0
636	20241202	104800	4250	4250	4250	4250	4250	0
637	20241202	104700	4250	4250	4250	4250	4250	0
638	20241202	104600	4250	4250	4250	4250	4250	0
639	20241202	104500	4250	4250	4250	4250	4250	0
640	20241202	104400	4250	4250	4250	4250	4250	0
641	20241202	104300	4250	4250	4250	4250	4250	0
642	20241202	104200	4250	4250	4250	4250	4250	0
643	20241202	104100	4250	4250	4250	4250	4250	0
644	20241202	104000	4250	4250	4250	4250	4250	0
645	20241202	103900	4250	4250	4250	4250	4250	0
646	20241202	103800	4250	4250	4250	4250	4250	0
647	20241202	103700	4250	4250	4250	4250	4250	0
648	20241202	103600	4250	4250	4250	4250	4250	0
649	20241202	103500	4250	4250	4250	4250	4250	0
650	20241202	103400	4250	4250	4250	4250	4250	0
651	20241202	103300	4250	4250	4250	4250	4250	0
652	20241202	103200	4250	4250	4250	4250	4250	0
653	20241202	103100	4250	4250	4250	4250	4250	0
654	20241202	103000	4250	4250	4250	4250	4250	0
655	20241202	102900	4250	4250	4250	4250	4250	0
656	20241202	102800	4250	4250	4250	4250	4250	0
657	20241202	102700	4250	4250	4250	4250	4250	0
658	20241202	102600	4250	4250	4250	4250	4250	0
659	20241202	102500	4250	4250	4250	4250	4250	0
660	20241202	102400	4250	4250	4250	4250	4250	0
661	20241202	102300	4250	4250	4250	4250	4250	0
662	20241202	102200	4250	4250	4250	4250	4250	0
663	20241202	102100	4250	4250	4250	4250	4250	0
664	20241202	102000	4250	4250	4250	4250	4250	0
665	20241202	101900	4250	4250	4250	4250	4250	0
666	20241202	101800	4250	4250	4250	4250	4250	0
667	20241202	101700	4250	4250	4250	4250	4250	0
668	20241202	101600	4250	4250	4250	4250	4250	0
669	20241202	101500	4250	4250	4250	4250	4250	0
670	20241202	101400	4250	4250	4250	4250	4250	0
671	20241202	101300	4250	4250	4250	4250	4250	0
672	20241202	101200	4250	4250	4250	4250	4250	0
673	20241202	101100	4250	4250	4250	4250	4250	0
674	20241202	101000	4250	4250	4250	4250	4250	0
675	20241202	100900	4250	4250	4250	4250	4250	0
676	20241202	100800	4250	4250	4250	4250	4250	0
677	20241202	100700	4250	4250	4250	4250	4250	0
678	20241202	100600	4250	4250	4250	4250	4250	0
679	20241202	100500	4250	4250	4250	4250	4250	0
680	20241202	100400	4250	4250	4250	4250	4250	0
681	20241202	100300	4250	4250	4250	4250	4250	0
682	20241202	100200	4250	4250	4250	4250	4250	0
683	20241202	100100	4250	4250	4250	4250	4250	0
684	20241202	100000	4250	4250	4250	4250	4250	0
685	20241202	095900	4250	4250	4250	4250	4250	0
686	20241202	095800	4250	4250	4250	4250	4250	0
687	20241202	095700	4250	4250	4250	4250	4250	0
688	20241202	095600	4250	4250	4250	4250	4250	0
689	20241202	095500	4250	4250	4250	4250	4250	0
690	20241202	095400	4250	4250	4250	4250	4250	0
691	20241202	095300	4250	4250	4250	4250	4250	0
692	20241202	095200	4250	4250	4250	4250	4250	0
693	20241202	095100	4250	4250	4250	4250	4250	0
694	20241202	095000	4250	4250	4250	4250	4250	0
695	20241202	094900	4250	4250	4250	4250	4250	0
696	20241202	094800	4250	4250	4250	4250	4250	0
697	20241202	094700	4250	4250	4250	4250	4250	0
698	20241202	094600	4250	4250	4250	4250	4250	0
699	20241202	094500	4250	4250	4250	4250	4250	0
700	20241202	094400	4250	4250	4250	4250	4250	0
701	20241202	094300	4250	4250	4250	4250	4250	0
702	20241202	094200	4250	4250	4250	4250	4250	0
703	20241202	094100	4250	4250	4250	4250	4250	0
704	20241202	094000	4250	4250	4250	4250	4250	0
705	20241202	093900	4250	4250	4250	4250	4250	0
706	20241202	093800	4250	4250	4250	4250	4250	0
707	20241202	093700	4250	4250	4250	4250	4250	0
708	20241202	093600	4250	4250	4250	4250	4250	0
709	20241202	093500	4250	4250	4250	4250	4250	0
710	20241202	093400	4250	4250	4250	4250	4250	0
711	20241202	093300	4250	4250	4250	4250	4250	0
712	20241202	093200	4250	4250	4250	4250	4250	0
713	20241202	093100	4250	4250	4250	4250	4250	0
714	20241202	093000	4250	4250	4250	4250	4250	0
715	20241202	092900	4250	4250	4250	4250	4250	0
716	20241202	092800	4250	4250	4250	4250	4250	0
717	20241202	092700	4250	4250	4250	4250	4250	0
718	20241202	092600	4250	4250	4250	4250	4250	0
719	20241202	092500	4250	4250	4250	4250	4250	0
720	20241202	092400	4250	4250	4250	4250	4250	0
721	20241202	092300	4250	4250	4250	4250	4250	0
722	20241202	092200	4250	4250	4250	4250	4250	0
723	20241202	092100	4250	4250	4250	4250	4250	0
724	20241202	092000	4250	4250	4250	4250	4250	0
725	20241202	091900	4250	4250	4250	4250	4250	0
726	20241202	091800	4250	4250	4250	4250	4250	0
727	20241202	091700	4250	4250	4250	4250	4250	0
728	20241202	091600	4250	4250	4250	4250	4250	0
729	20241202	091500	4250	4250	4250	4250	4250	0
730	20241202	091400	4250	4250	4250	4250	4250	0
731	20241202	091300	4250	4250	4250	4250	4250	0
732	20241202	091200	4250	4250	4250	4250	4250	0
733	20241202	091100	4250	4250	4250	4250	4250	0
734	20241202	091000	4250	4250	4250	4250	4250	0
735	20241202	090900	4250	4250	4250	4250	4250	0
736	20241202	090800	4250	4250	4250	4250	4250	0
737	20241202	090700	4250	4250	4250	4250	4250	0
738	20241202	090600	4250	4250	4250	4250	4250	0
739	20241202	090500	4250	4250	4250	4250	4250	0
740	20241202	090400	4250	4250	4250	4250	4250	0
741	20241202	090300	4250	4250	4250	4250	4250	0
742	20241202	090200	4250	4250	4250	4250	4250	0
743	20241202	090100	4250	4250	4250	4250	4250	0
744	20241202	090000	4250	4250	4250	4250	4250	1