KissMeData/086460/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	195900	2600	2600	2600	2600	2600	1
3	20241219	195800	2600	2600	2600	2600	2600	0
4	20241219	195700	2600	2600	2600	2600	2600	0
5	20241219	195600	2600	2600	2600	2600	2600	0
6	20241219	195500	2600	2600	2600	2600	2600	0
7	20241219	195400	2600	2600	2600	2600	2600	0
8	20241219	195300	2600	2600	2600	2600	2600	0
9	20241219	195200	2600	2600	2600	2600	2600	0
10	20241219	195100	2600	2600	2600	2600	2600	0
11	20241219	195000	2600	2600	2600	2600	2600	0
12	20241219	194900	2600	2600	2600	2600	2600	0
13	20241219	194800	2600	2600	2600	2600	2600	0
14	20241219	194700	2600	2600	2600	2600	2600	0
15	20241219	194600	2600	2600	2600	2600	2600	0
16	20241219	194500	2600	2600	2600	2600	2600	0
17	20241219	194400	2600	2600	2600	2600	2600	0
18	20241219	194300	2600	2600	2600	2600	2600	0
19	20241219	194200	2600	2600	2600	2600	2600	0
20	20241219	194100	2600	2600	2600	2600	2600	0
21	20241219	194000	2600	2600	2600	2600	2600	0
22	20241219	193900	2600	2600	2600	2600	2600	0
23	20241219	193800	2600	2600	2600	2600	2600	0
24	20241219	193700	2600	2600	2600	2600	2600	0
25	20241219	193600	2600	2600	2600	2600	2600	0
26	20241219	193500	2600	2600	2600	2600	2600	0
27	20241219	193400	2600	2600	2600	2600	2600	0
28	20241219	193300	2600	2600	2600	2600	2600	0
29	20241219	193200	2600	2600	2600	2600	2600	0
30	20241219	193100	2600	2600	2600	2600	2600	0
31	20241219	193000	2600	2600	2600	2600	2600	0
32	20241219	192900	2600	2600	2600	2600	2600	1
33	20241219	192800	2600	2600	2600	2600	2600	0
34	20241219	192700	2600	2600	2600	2600	2600	0
35	20241219	192600	2600	2600	2600	2600	2600	0
36	20241219	192500	2600	2600	2600	2600	2600	0
37	20241219	192400	2600	2600	2600	2600	2600	0
38	20241219	192300	2600	2600	2600	2600	2600	0
39	20241219	192200	2600	2600	2600	2600	2600	0
40	20241219	192100	2600	2600	2600	2600	2600	0
41	20241219	192000	2600	2600	2600	2600	2600	0
42	20241219	191900	2600	2600	2600	2600	2600	0
43	20241219	191800	2600	2600	2600	2600	2600	0
44	20241219	191700	2600	2600	2600	2600	2600	0
45	20241219	191600	2600	2600	2600	2600	2600	0
46	20241219	191500	2600	2600	2600	2600	2600	0
47	20241219	191400	2600	2600	2600	2600	2600	0
48	20241219	191300	2600	2600	2600	2600	2600	0
49	20241219	191200	2600	2600	2600	2600	2600	0
50	20241219	191100	2600	2600	2600	2600	2600	0
51	20241219	191000	2600	2600	2600	2600	2600	0
52	20241219	190900	2600	2600	2600	2600	2600	0
53	20241219	190800	2600	2600	2600	2600	2600	0
54	20241219	190700	2600	2600	2600	2600	2600	0
55	20241219	190600	2600	2600	2600	2600	2600	0
56	20241219	190500	2600	2600	2600	2600	2600	0
57	20241219	190400	2600	2600	2600	2600	2600	0
58	20241219	190300	2600	2600	2600	2600	2600	0
59	20241219	190200	2600	2600	2600	2600	2600	0
60	20241219	190100	2600	2600	2600	2600	2600	0
61	20241219	190000	2600	2600	2600	2600	2600	0
62	20241219	185900	2600	2600	2600	2600	2600	1
63	20241219	185800	2600	2600	2600	2600	2600	0
64	20241219	185700	2600	2600	2600	2600	2600	0
65	20241219	185600	2600	2600	2600	2600	2600	0
66	20241219	185500	2600	2600	2600	2600	2600	0
67	20241219	185400	2600	2600	2600	2600	2600	0
68	20241219	185300	2600	2600	2600	2600	2600	0
69	20241219	185200	2600	2600	2600	2600	2600	0
70	20241219	185100	2600	2600	2600	2600	2600	0
71	20241219	185000	2600	2600	2600	2600	2600	0
72	20241219	184900	2600	2600	2600	2600	2600	0
73	20241219	184800	2600	2600	2600	2600	2600	0
74	20241219	184700	2600	2600	2600	2600	2600	0
75	20241219	184600	2600	2600	2600	2600	2600	0
76	20241219	184500	2600	2600	2600	2600	2600	0
77	20241219	184400	2600	2600	2600	2600	2600	0
78	20241219	184300	2600	2600	2600	2600	2600	0
79	20241219	184200	2600	2600	2600	2600	2600	0
80	20241219	184100	2600	2600	2600	2600	2600	0
81	20241219	184000	2600	2600	2600	2600	2600	0
82	20241219	183900	2600	2600	2600	2600	2600	0
83	20241219	183800	2600	2600	2600	2600	2600	0
84	20241219	183700	2600	2600	2600	2600	2600	0
85	20241219	183600	2600	2600	2600	2600	2600	0
86	20241219	183500	2600	2600	2600	2600	2600	0
87	20241219	183400	2600	2600	2600	2600	2600	0
88	20241219	183300	2600	2600	2600	2600	2600	0
89	20241219	183200	2600	2600	2600	2600	2600	0
90	20241219	183100	2600	2600	2600	2600	2600	0
91	20241219	183000	2600	2600	2600	2600	2600	0
92	20241219	182900	2600	2600	2600	2600	2600	1
93	20241219	182800	2600	2600	2600	2600	2600	0
94	20241219	182700	2600	2600	2600	2600	2600	0
95	20241219	182600	2600	2600	2600	2600	2600	0
96	20241219	182500	2600	2600	2600	2600	2600	0
97	20241219	182400	2600	2600	2600	2600	2600	0
98	20241219	182300	2600	2600	2600	2600	2600	0
99	20241219	182200	2600	2600	2600	2600	2600	0
100	20241219	182100	2600	2600	2600	2600	2600	0
101	20241219	182000	2600	2600	2600	2600	2600	0
102	20241219	181900	2600	2600	2600	2600	2600	0
103	20241219	181800	2600	2600	2600	2600	2600	0
104	20241219	181700	2600	2600	2600	2600	2600	0
105	20241219	181600	2600	2600	2600	2600	2600	0
106	20241219	181500	2600	2600	2600	2600	2600	0
107	20241219	181400	2600	2600	2600	2600	2600	0
108	20241219	181300	2600	2600	2600	2600	2600	0
109	20241219	181200	2600	2600	2600	2600	2600	0
110	20241219	181100	2600	2600	2600	2600	2600	0
111	20241219	181000	2600	2600	2600	2600	2600	0
112	20241219	180900	2600	2600	2600	2600	2600	0
113	20241219	180800	2600	2600	2600	2600	2600	0
114	20241219	180700	2600	2600	2600	2600	2600	0
115	20241219	180600	2600	2600	2600	2600	2600	0
116	20241219	180500	2600	2600	2600	2600	2600	0
117	20241219	180400	2600	2600	2600	2600	2600	0
118	20241219	180300	2600	2600	2600	2600	2600	0
119	20241219	180200	2600	2600	2600	2600	2600	0
120	20241219	180100	2600	2600	2600	2600	2600	0
121	20241219	180000	2600	2600	2600	2600	2600	0
122	20241219	175900	2600	2600	2600	2600	2600	1
123	20241219	175800	2600	2600	2600	2600	2600	0
124	20241219	175700	2600	2600	2600	2600	2600	0
125	20241219	175600	2600	2600	2600	2600	2600	0
126	20241219	175500	2600	2600	2600	2600	2600	0
127	20241219	175400	2600	2600	2600	2600	2600	0
128	20241219	175300	2600	2600	2600	2600	2600	0
129	20241219	175200	2600	2600	2600	2600	2600	0
130	20241219	175100	2600	2600	2600	2600	2600	0
131	20241219	175000	2600	2600	2600	2600	2600	0
132	20241219	174900	2600	2600	2600	2600	2600	0
133	20241219	174800	2600	2600	2600	2600	2600	0
134	20241219	174700	2600	2600	2600	2600	2600	0
135	20241219	174600	2600	2600	2600	2600	2600	0
136	20241219	174500	2600	2600	2600	2600	2600	0
137	20241219	174400	2600	2600	2600	2600	2600	0
138	20241219	174300	2600	2600	2600	2600	2600	0
139	20241219	174200	2600	2600	2600	2600	2600	0
140	20241219	174100	2600	2600	2600	2600	2600	0
141	20241219	174000	2600	2600	2600	2600	2600	0
142	20241219	173900	2600	2600	2600	2600	2600	0
143	20241219	173800	2600	2600	2600	2600	2600	0
144	20241219	173700	2600	2600	2600	2600	2600	0
145	20241219	173600	2600	2600	2600	2600	2600	0
146	20241219	173500	2600	2600	2600	2600	2600	0
147	20241219	173400	2600	2600	2600	2600	2600	0
148	20241219	173300	2600	2600	2600	2600	2600	0
149	20241219	173200	2600	2600	2600	2600	2600	0
150	20241219	173100	2600	2600	2600	2600	2600	0
151	20241219	173000	2600	2600	2600	2600	2600	0
152	20241219	172900	2600	2600	2600	2600	2600	1
153	20241219	172800	2600	2600	2600	2600	2600	0
154	20241219	172700	2600	2600	2600	2600	2600	0
155	20241219	172600	2600	2600	2600	2600	2600	0
156	20241219	172500	2600	2600	2600	2600	2600	0
157	20241219	172400	2600	2600	2600	2600	2600	0
158	20241219	172300	2600	2600	2600	2600	2600	0
159	20241219	172200	2600	2600	2600	2600	2600	0
160	20241219	172100	2600	2600	2600	2600	2600	0
161	20241219	172000	2600	2600	2600	2600	2600	0
162	20241219	171900	2600	2600	2600	2600	2600	0
163	20241219	171800	2600	2600	2600	2600	2600	0
164	20241219	171700	2600	2600	2600	2600	2600	0
165	20241219	171600	2600	2600	2600	2600	2600	0
166	20241219	171500	2600	2600	2600	2600	2600	0
167	20241219	171400	2600	2600	2600	2600	2600	0
168	20241219	171300	2600	2600	2600	2600	2600	0
169	20241219	171200	2600	2600	2600	2600	2600	0
170	20241219	171100	2600	2600	2600	2600	2600	0
171	20241219	171000	2600	2600	2600	2600	2600	0
172	20241219	170900	2600	2600	2600	2600	2600	0
173	20241219	170800	2600	2600	2600	2600	2600	0
174	20241219	170700	2600	2600	2600	2600	2600	0
175	20241219	170600	2600	2600	2600	2600	2600	0
176	20241219	170500	2600	2600	2600	2600	2600	0
177	20241219	170400	2600	2600	2600	2600	2600	0
178	20241219	170300	2600	2600	2600	2600	2600	0
179	20241219	170200	2600	2600	2600	2600	2600	0
180	20241219	170100	2600	2600	2600	2600	2600	0
181	20241219	170000	2600	2600	2600	2600	2600	0
182	20241219	165900	2600	2600	2600	2600	2600	1
183	20241219	165800	2600	2600	2600	2600	2600	0
184	20241219	165700	2600	2600	2600	2600	2600	0
185	20241219	165600	2600	2600	2600	2600	2600	0
186	20241219	165500	2600	2600	2600	2600	2600	0
187	20241219	165400	2600	2600	2600	2600	2600	0
188	20241219	165300	2600	2600	2600	2600	2600	0
189	20241219	165200	2600	2600	2600	2600	2600	0
190	20241219	165100	2600	2600	2600	2600	2600	0
191	20241219	165000	2600	2600	2600	2600	2600	0
192	20241219	164900	2600	2600	2600	2600	2600	0
193	20241219	164800	2600	2600	2600	2600	2600	0
194	20241219	164700	2600	2600	2600	2600	2600	0
195	20241219	164600	2600	2600	2600	2600	2600	0
196	20241219	164500	2600	2600	2600	2600	2600	0
197	20241219	164400	2600	2600	2600	2600	2600	0
198	20241219	164300	2600	2600	2600	2600	2600	0
199	20241219	164200	2600	2600	2600	2600	2600	0
200	20241219	164100	2600	2600	2600	2600	2600	0
201	20241219	164000	2600	2600	2600	2600	2600	0
202	20241219	163900	2600	2600	2600	2600	2600	0
203	20241219	163800	2600	2600	2600	2600	2600	0
204	20241219	163700	2600	2600	2600	2600	2600	0
205	20241219	163600	2600	2600	2600	2600	2600	0
206	20241219	163500	2600	2600	2600	2600	2600	0
207	20241219	163400	2600	2600	2600	2600	2600	0
208	20241219	163300	2600	2600	2600	2600	2600	0
209	20241219	163200	2600	2600	2600	2600	2600	0
210	20241219	163100	2600	2600	2600	2600	2600	0
211	20241219	163000	2600	2600	2600	2600	2600	0
212	20241219	162900	2600	2600	2600	2600	2600	1
213	20241219	162800	2600	2600	2600	2600	2600	0
214	20241219	162700	2600	2600	2600	2600	2600	0
215	20241219	162600	2600	2600	2600	2600	2600	0
216	20241219	162500	2600	2600	2600	2600	2600	0
217	20241219	162400	2600	2600	2600	2600	2600	0
218	20241219	162300	2600	2600	2600	2600	2600	0
219	20241219	162200	2600	2600	2600	2600	2600	0
220	20241219	162100	2600	2600	2600	2600	2600	0
221	20241219	162000	2600	2600	2600	2600	2600	0
222	20241219	161900	2600	2600	2600	2600	2600	0
223	20241219	161800	2600	2600	2600	2600	2600	0
224	20241219	161700	2600	2600	2600	2600	2600	0
225	20241219	161600	2600	2600	2600	2600	2600	0
226	20241219	161500	2600	2600	2600	2600	2600	0
227	20241219	161400	2600	2600	2600	2600	2600	0
228	20241219	161300	2600	2600	2600	2600	2600	0
229	20241219	161200	2600	2600	2600	2600	2600	0
230	20241219	161100	2600	2600	2600	2600	2600	0
231	20241219	161000	2600	2600	2600	2600	2600	0
232	20241219	160900	2600	2600	2600	2600	2600	0
233	20241219	160800	2600	2600	2600	2600	2600	0
234	20241219	160700	2600	2600	2600	2600	2600	0
235	20241219	160600	2600	2600	2600	2600	2600	0
236	20241219	160500	2600	2600	2600	2600	2600	0
237	20241219	160400	2600	2600	2600	2600	2600	0
238	20241219	160300	2600	2600	2600	2600	2600	0
239	20241219	160200	2600	2600	2600	2600	2600	0
240	20241219	160100	2600	2600	2600	2600	2600	0
241	20241219	160000	2600	2600	2600	2600	2600	0
242	20241219	155900	2600	2600	2600	2600	2600	1
243	20241219	155800	2600	2600	2600	2600	2600	0
244	20241219	155700	2600	2600	2600	2600	2600	0
245	20241219	155600	2600	2600	2600	2600	2600	0
246	20241219	155500	2600	2600	2600	2600	2600	0
247	20241219	155400	2600	2600	2600	2600	2600	0
248	20241219	155300	2600	2600	2600	2600	2600	0
249	20241219	155200	2600	2600	2600	2600	2600	0
250	20241219	155100	2600	2600	2600	2600	2600	0
251	20241219	155000	2600	2600	2600	2600	2600	0
252	20241219	154900	2600	2600	2600	2600	2600	0
253	20241219	154800	2600	2600	2600	2600	2600	0
254	20241219	154700	2600	2600	2600	2600	2600	0
255	20241219	154600	2600	2600	2600	2600	2600	0
256	20241219	154500	2600	2600	2600	2600	2600	0
257	20241219	154400	2600	2600	2600	2600	2600	0
258	20241219	154300	2600	2600	2600	2600	2600	0
259	20241219	154200	2600	2600	2600	2600	2600	0
260	20241219	154100	2600	2600	2600	2600	2600	0
261	20241219	154000	2600	2600	2600	2600	2600	0
262	20241219	153900	2600	2600	2600	2600	2600	0
263	20241219	153800	2600	2600	2600	2600	2600	0
264	20241219	153700	2600	2600	2600	2600	2600	0
265	20241219	153600	2600	2600	2600	2600	2600	0
266	20241219	153500	2600	2600	2600	2600	2600	0
267	20241219	153400	2600	2600	2600	2600	2600	0
268	20241219	153300	2600	2600	2600	2600	2600	0
269	20241219	153200	2600	2600	2600	2600	2600	0
270	20241219	153100	2600	2600	2600	2600	2600	0
271	20241219	153000	2600	2600	2600	2600	2600	0
272	20241219	152900	2600	2600	2600	2600	2600	0
273	20241219	152800	2600	2600	2600	2600	2600	0
274	20241219	152700	2600	2600	2600	2600	2600	0
275	20241219	152600	2600	2600	2600	2600	2600	0
276	20241219	152500	2600	2600	2600	2600	2600	0
277	20241219	152400	2600	2600	2600	2600	2600	0
278	20241219	152300	2600	2600	2600	2600	2600	0
279	20241219	152200	2600	2600	2600	2600	2600	0
280	20241219	152100	2600	2600	2600	2600	2600	0
281	20241219	152000	2600	2600	2600	2600	2600	0
282	20241219	151900	2600	2600	2600	2600	2600	0
283	20241219	151800	2600	2600	2600	2600	2600	0
284	20241219	151700	2600	2600	2600	2600	2600	0
285	20241219	151600	2600	2600	2600	2600	2600	0
286	20241219	151500	2600	2600	2600	2600	2600	0
287	20241219	151400	2600	2600	2600	2600	2600	0
288	20241219	151300	2600	2600	2600	2600	2600	0
289	20241219	151200	2600	2600	2600	2600	2600	0
290	20241219	151100	2600	2600	2600	2600	2600	0
291	20241219	151000	2600	2600	2600	2600	2600	0
292	20241219	150900	2600	2600	2600	2600	2600	0
293	20241219	150800	2600	2600	2600	2600	2600	0
294	20241219	150700	2600	2600	2600	2600	2600	0
295	20241219	150600	2600	2600	2600	2600	2600	0
296	20241219	150500	2600	2600	2600	2600	2600	0
297	20241219	150400	2600	2600	2600	2600	2600	0
298	20241219	150300	2600	2600	2600	2600	2600	0
299	20241219	150200	2600	2600	2600	2600	2600	0
300	20241219	150100	2600	2600	2600	2600	2600	0
301	20241219	150000	2600	2600	2600	2600	2600	0
302	20241219	145900	2600	2600	2600	2600	2600	0
303	20241219	145800	2600	2600	2600	2600	2600	0
304	20241219	145700	2600	2600	2600	2600	2600	0
305	20241219	145600	2600	2600	2600	2600	2600	0
306	20241219	145500	2600	2600	2600	2600	2600	0
307	20241219	145400	2600	2600	2600	2600	2600	0
308	20241219	145300	2600	2600	2600	2600	2600	0
309	20241219	145200	2600	2600	2600	2600	2600	0
310	20241219	145100	2600	2600	2600	2600	2600	0
311	20241219	145000	2600	2600	2600	2600	2600	0
312	20241219	144900	2600	2600	2600	2600	2600	0
313	20241219	144800	2600	2600	2600	2600	2600	0
314	20241219	144700	2600	2600	2600	2600	2600	0
315	20241219	144600	2600	2600	2600	2600	2600	0
316	20241219	144500	2600	2600	2600	2600	2600	0
317	20241219	144400	2600	2600	2600	2600	2600	0
318	20241219	144300	2600	2600	2600	2600	2600	0
319	20241219	144200	2600	2600	2600	2600	2600	0
320	20241219	144100	2600	2600	2600	2600	2600	0
321	20241219	144000	2600	2600	2600	2600	2600	0
322	20241219	143900	2600	2600	2600	2600	2600	0
323	20241219	143800	2600	2600	2600	2600	2600	0
324	20241219	143700	2600	2600	2600	2600	2600	0
325	20241219	143600	2600	2600	2600	2600	2600	0
326	20241219	143500	2600	2600	2600	2600	2600	0
327	20241219	143400	2600	2600	2600	2600	2600	0
328	20241219	143300	2600	2600	2600	2600	2600	0
329	20241219	143200	2600	2600	2600	2600	2600	0
330	20241219	143100	2600	2600	2600	2600	2600	0
331	20241219	143000	2600	2600	2600	2600	2600	0
332	20241219	142900	2600	2600	2600	2600	2600	0
333	20241219	142800	2600	2600	2600	2600	2600	0
334	20241219	142700	2600	2600	2600	2600	2600	0
335	20241219	142600	2600	2600	2600	2600	2600	0
336	20241219	142500	2600	2600	2600	2600	2600	0
337	20241219	142400	2600	2600	2600	2600	2600	0
338	20241219	142300	2600	2600	2600	2600	2600	0
339	20241219	142200	2600	2600	2600	2600	2600	0
340	20241219	142100	2600	2600	2600	2600	2600	0
341	20241219	142000	2600	2600	2600	2600	2600	0
342	20241219	141900	2600	2600	2600	2600	2600	0
343	20241219	141800	2600	2600	2600	2600	2600	0
344	20241219	141700	2600	2600	2600	2600	2600	0
345	20241219	141600	2600	2600	2600	2600	2600	0
346	20241219	141500	2600	2600	2600	2600	2600	0
347	20241219	141400	2600	2600	2600	2600	2600	0
348	20241219	141300	2600	2600	2600	2600	2600	0
349	20241219	141200	2600	2600	2600	2600	2600	0
350	20241219	141100	2600	2600	2600	2600	2600	0
351	20241219	141000	2600	2600	2600	2600	2600	0
352	20241219	140900	2600	2600	2600	2600	2600	0
353	20241219	140800	2600	2600	2600	2600	2600	0
354	20241219	140700	2600	2600	2600	2600	2600	0
355	20241219	140600	2600	2600	2600	2600	2600	0
356	20241219	140500	2600	2600	2600	2600	2600	0
357	20241219	140400	2600	2600	2600	2600	2600	0
358	20241219	140300	2600	2600	2600	2600	2600	0
359	20241219	140200	2600	2600	2600	2600	2600	0
360	20241219	140100	2600	2600	2600	2600	2600	0
361	20241219	140000	2600	2600	2600	2600	2600	0
362	20241219	135900	2600	2600	2600	2600	2600	0
363	20241219	135800	2600	2600	2600	2600	2600	0
364	20241219	135700	2600	2600	2600	2600	2600	0
365	20241219	135600	2600	2600	2600	2600	2600	0
366	20241219	135500	2600	2600	2600	2600	2600	0
367	20241219	135400	2600	2600	2600	2600	2600	0
368	20241219	135300	2600	2600	2600	2600	2600	0
369	20241219	135200	2600	2600	2600	2600	2600	0
370	20241219	135100	2600	2600	2600	2600	2600	0
371	20241219	135000	2600	2600	2600	2600	2600	0
372	20241219	134900	2600	2600	2600	2600	2600	0
373	20241219	134800	2600	2600	2600	2600	2600	0
374	20241219	134700	2600	2600	2600	2600	2600	0
375	20241219	134600	2600	2600	2600	2600	2600	0
376	20241219	134500	2600	2600	2600	2600	2600	0
377	20241219	134400	2600	2600	2600	2600	2600	0
378	20241219	134300	2600	2600	2600	2600	2600	0
379	20241219	134200	2600	2600	2600	2600	2600	0
380	20241219	134100	2600	2600	2600	2600	2600	0
381	20241219	134000	2600	2600	2600	2600	2600	0
382	20241219	133900	2600	2600	2600	2600	2600	0
383	20241219	133800	2600	2600	2600	2600	2600	0
384	20241219	133700	2600	2600	2600	2600	2600	0
385	20241219	133600	2600	2600	2600	2600	2600	0
386	20241219	133500	2600	2600	2600	2600	2600	0
387	20241219	133400	2600	2600	2600	2600	2600	0
388	20241219	133300	2600	2600	2600	2600	2600	0
389	20241219	133200	2600	2600	2600	2600	2600	0
390	20241219	133100	2600	2600	2600	2600	2600	0
391	20241219	133000	2600	2600	2600	2600	2600	0
392	20241219	132900	2600	2600	2600	2600	2600	0
393	20241219	132800	2600	2600	2600	2600	2600	0
394	20241219	132700	2600	2600	2600	2600	2600	0
395	20241219	132600	2600	2600	2600	2600	2600	0
396	20241219	132500	2600	2600	2600	2600	2600	0
397	20241219	132400	2600	2600	2600	2600	2600	0
398	20241219	132300	2600	2600	2600	2600	2600	0
399	20241219	132200	2600	2600	2600	2600	2600	0
400	20241219	132100	2600	2600	2600	2600	2600	0
401	20241219	132000	2600	2600	2600	2600	2600	0
402	20241219	131900	2600	2600	2600	2600	2600	0
403	20241219	131800	2600	2600	2600	2600	2600	0
404	20241219	131700	2600	2600	2600	2600	2600	0
405	20241219	131600	2600	2600	2600	2600	2600	0
406	20241219	131500	2600	2600	2600	2600	2600	0
407	20241219	131400	2600	2600	2600	2600	2600	0
408	20241219	131300	2600	2600	2600	2600	2600	0
409	20241219	131200	2600	2600	2600	2600	2600	0
410	20241219	131100	2600	2600	2600	2600	2600	0
411	20241219	131000	2600	2600	2600	2600	2600	0
412	20241219	130900	2600	2600	2600	2600	2600	0
413	20241219	130800	2600	2600	2600	2600	2600	0
414	20241219	130700	2600	2600	2600	2600	2600	0
415	20241219	130600	2600	2600	2600	2600	2600	0
416	20241219	130500	2600	2600	2600	2600	2600	0
417	20241219	130400	2600	2600	2600	2600	2600	0
418	20241219	130300	2600	2600	2600	2600	2600	0
419	20241219	130200	2600	2600	2600	2600	2600	0
420	20241219	130100	2600	2600	2600	2600	2600	0
421	20241219	130000	2600	2600	2600	2600	2600	0
422	20241219	125900	2600	2600	2600	2600	2600	0
423	20241219	125800	2600	2600	2600	2600	2600	0
424	20241219	125700	2600	2600	2600	2600	2600	0
425	20241219	125600	2600	2600	2600	2600	2600	0
426	20241219	125500	2600	2600	2600	2600	2600	0
427	20241219	125400	2600	2600	2600	2600	2600	0
428	20241219	125300	2600	2600	2600	2600	2600	0
429	20241219	125200	2600	2600	2600	2600	2600	0
430	20241219	125100	2600	2600	2600	2600	2600	0
431	20241219	125000	2600	2600	2600	2600	2600	0
432	20241219	124900	2600	2600	2600	2600	2600	0
433	20241219	124800	2600	2600	2600	2600	2600	0
434	20241219	124700	2600	2600	2600	2600	2600	0
435	20241219	124600	2600	2600	2600	2600	2600	0
436	20241219	124500	2600	2600	2600	2600	2600	0
437	20241219	124400	2600	2600	2600	2600	2600	0
438	20241219	124300	2600	2600	2600	2600	2600	0
439	20241219	124200	2600	2600	2600	2600	2600	0
440	20241219	124100	2600	2600	2600	2600	2600	0
441	20241219	124000	2600	2600	2600	2600	2600	0
442	20241219	123900	2600	2600	2600	2600	2600	0
443	20241219	123800	2600	2600	2600	2600	2600	0
444	20241219	123700	2600	2600	2600	2600	2600	0
445	20241219	123600	2600	2600	2600	2600	2600	0
446	20241219	123500	2600	2600	2600	2600	2600	0
447	20241219	123400	2600	2600	2600	2600	2600	0
448	20241219	123300	2600	2600	2600	2600	2600	0
449	20241219	123200	2600	2600	2600	2600	2600	0
450	20241219	123100	2600	2600	2600	2600	2600	0
451	20241219	123000	2600	2600	2600	2600	2600	0
452	20241219	122900	2600	2600	2600	2600	2600	0
453	20241219	122800	2600	2600	2600	2600	2600	0
454	20241219	122700	2600	2600	2600	2600	2600	0
455	20241219	122600	2600	2600	2600	2600	2600	0
456	20241219	122500	2600	2600	2600	2600	2600	0
457	20241219	122400	2600	2600	2600	2600	2600	0
458	20241219	122300	2600	2600	2600	2600	2600	0
459	20241219	122200	2600	2600	2600	2600	2600	0
460	20241219	122100	2600	2600	2600	2600	2600	0
461	20241219	122000	2600	2600	2600	2600	2600	0
462	20241219	121900	2600	2600	2600	2600	2600	0
463	20241219	121800	2600	2600	2600	2600	2600	0
464	20241219	121700	2600	2600	2600	2600	2600	0
465	20241219	121600	2600	2600	2600	2600	2600	0
466	20241219	121500	2600	2600	2600	2600	2600	0
467	20241219	121400	2600	2600	2600	2600	2600	0
468	20241219	121300	2600	2600	2600	2600	2600	0
469	20241219	121200	2600	2600	2600	2600	2600	0
470	20241219	121100	2600	2600	2600	2600	2600	0
471	20241219	121000	2600	2600	2600	2600	2600	0
472	20241219	120900	2600	2600	2600	2600	2600	0
473	20241219	120800	2600	2600	2600	2600	2600	0
474	20241219	120700	2600	2600	2600	2600	2600	0
475	20241219	120600	2600	2600	2600	2600	2600	0
476	20241219	120500	2600	2600	2600	2600	2600	0
477	20241219	120400	2600	2600	2600	2600	2600	0
478	20241219	120300	2600	2600	2600	2600	2600	0
479	20241219	120200	2600	2600	2600	2600	2600	0
480	20241219	120100	2600	2600	2600	2600	2600	0
481	20241219	120000	2600	2600	2600	2600	2600	0
482	20241219	115900	2600	2600	2600	2600	2600	0
483	20241219	115800	2600	2600	2600	2600	2600	0
484	20241219	115700	2600	2600	2600	2600	2600	0
485	20241219	115600	2600	2600	2600	2600	2600	0
486	20241219	115500	2600	2600	2600	2600	2600	0
487	20241219	115400	2600	2600	2600	2600	2600	0
488	20241219	115300	2600	2600	2600	2600	2600	0
489	20241219	115200	2600	2600	2600	2600	2600	0
490	20241219	115100	2600	2600	2600	2600	2600	0
491	20241219	115000	2600	2600	2600	2600	2600	0
492	20241219	114900	2600	2600	2600	2600	2600	0
493	20241219	114800	2600	2600	2600	2600	2600	0
494	20241219	114700	2600	2600	2600	2600	2600	0
495	20241219	114600	2600	2600	2600	2600	2600	0
496	20241219	114500	2600	2600	2600	2600	2600	0
497	20241219	114400	2600	2600	2600	2600	2600	0
498	20241219	114300	2600	2600	2600	2600	2600	0
499	20241219	114200	2600	2600	2600	2600	2600	0
500	20241219	114100	2600	2600	2600	2600	2600	0
501	20241219	114000	2600	2600	2600	2600	2600	0
502	20241219	113900	2600	2600	2600	2600	2600	0
503	20241219	113800	2600	2600	2600	2600	2600	0
504	20241219	113700	2600	2600	2600	2600	2600	0
505	20241219	113600	2600	2600	2600	2600	2600	0
506	20241219	113500	2600	2600	2600	2600	2600	0
507	20241219	113400	2600	2600	2600	2600	2600	0
508	20241219	113300	2600	2600	2600	2600	2600	0
509	20241219	113200	2600	2600	2600	2600	2600	0
510	20241219	113100	2600	2600	2600	2600	2600	0
511	20241219	113000	2600	2600	2600	2600	2600	0
512	20241219	112900	2600	2600	2600	2600	2600	0
513	20241219	112800	2600	2600	2600	2600	2600	0
514	20241219	112700	2600	2600	2600	2600	2600	0
515	20241219	112600	2600	2600	2600	2600	2600	0
516	20241219	112500	2600	2600	2600	2600	2600	0
517	20241219	112400	2600	2600	2600	2600	2600	0
518	20241219	112300	2600	2600	2600	2600	2600	0
519	20241219	112200	2600	2600	2600	2600	2600	0
520	20241219	112100	2600	2600	2600	2600	2600	0
521	20241219	112000	2600	2600	2600	2600	2600	0
522	20241219	111900	2600	2600	2600	2600	2600	0
523	20241219	111800	2600	2600	2600	2600	2600	0
524	20241219	111700	2600	2600	2600	2600	2600	0
525	20241219	111600	2600	2600	2600	2600	2600	0
526	20241219	111500	2600	2600	2600	2600	2600	0
527	20241219	111400	2600	2600	2600	2600	2600	0
528	20241219	111300	2600	2600	2600	2600	2600	0
529	20241219	111200	2600	2600	2600	2600	2600	0
530	20241219	111100	2600	2600	2600	2600	2600	0
531	20241219	111000	2600	2600	2600	2600	2600	0
532	20241219	110900	2600	2600	2600	2600	2600	0
533	20241219	110800	2600	2600	2600	2600	2600	0
534	20241219	110700	2600	2600	2600	2600	2600	0
535	20241219	110600	2600	2600	2600	2600	2600	0
536	20241219	110500	2600	2600	2600	2600	2600	0
537	20241219	110400	2600	2600	2600	2600	2600	0
538	20241219	110300	2600	2600	2600	2600	2600	0
539	20241219	110200	2600	2600	2600	2600	2600	0
540	20241219	110100	2600	2600	2600	2600	2600	0
541	20241219	110000	2600	2600	2600	2600	2600	0
542	20241219	105900	2600	2600	2600	2600	2600	0
543	20241219	105800	2600	2600	2600	2600	2600	0
544	20241219	105700	2600	2600	2600	2600	2600	0
545	20241219	105600	2600	2600	2600	2600	2600	0
546	20241219	105500	2600	2600	2600	2600	2600	0
547	20241219	105400	2600	2600	2600	2600	2600	0
548	20241219	105300	2600	2600	2600	2600	2600	0
549	20241219	105200	2600	2600	2600	2600	2600	0
550	20241219	105100	2600	2600	2600	2600	2600	0
551	20241219	105000	2600	2600	2600	2600	2600	0
552	20241219	104900	2600	2600	2600	2600	2600	0
553	20241219	104800	2600	2600	2600	2600	2600	0
554	20241219	104700	2600	2600	2600	2600	2600	0
555	20241219	104600	2600	2600	2600	2600	2600	0
556	20241219	104500	2600	2600	2600	2600	2600	0
557	20241219	104400	2600	2600	2600	2600	2600	0
558	20241219	104300	2600	2600	2600	2600	2600	0
559	20241219	104200	2600	2600	2600	2600	2600	0
560	20241219	104100	2600	2600	2600	2600	2600	0
561	20241219	104000	2600	2600	2600	2600	2600	0
562	20241219	103900	2600	2600	2600	2600	2600	0
563	20241219	103800	2600	2600	2600	2600	2600	0
564	20241219	103700	2600	2600	2600	2600	2600	0
565	20241219	103600	2600	2600	2600	2600	2600	0
566	20241219	103500	2600	2600	2600	2600	2600	0
567	20241219	103400	2600	2600	2600	2600	2600	0
568	20241219	103300	2600	2600	2600	2600	2600	0
569	20241219	103200	2600	2600	2600	2600	2600	0
570	20241219	103100	2600	2600	2600	2600	2600	0
571	20241219	103000	2600	2600	2600	2600	2600	0
572	20241219	102900	2600	2600	2600	2600	2600	0
573	20241219	102800	2600	2600	2600	2600	2600	0
574	20241219	102700	2600	2600	2600	2600	2600	0
575	20241219	102600	2600	2600	2600	2600	2600	0
576	20241219	102500	2600	2600	2600	2600	2600	0
577	20241219	102400	2600	2600	2600	2600	2600	0
578	20241219	102300	2600	2600	2600	2600	2600	0
579	20241219	102200	2600	2600	2600	2600	2600	0
580	20241219	102100	2600	2600	2600	2600	2600	0
581	20241219	102000	2600	2600	2600	2600	2600	0
582	20241219	101900	2600	2600	2600	2600	2600	0
583	20241219	101800	2600	2600	2600	2600	2600	0
584	20241219	101700	2600	2600	2600	2600	2600	0
585	20241219	101600	2600	2600	2600	2600	2600	0
586	20241219	101500	2600	2600	2600	2600	2600	0
587	20241219	101400	2600	2600	2600	2600	2600	0
588	20241219	101300	2600	2600	2600	2600	2600	0
589	20241219	101200	2600	2600	2600	2600	2600	0
590	20241219	101100	2600	2600	2600	2600	2600	0
591	20241219	101000	2600	2600	2600	2600	2600	0
592	20241219	100900	2600	2600	2600	2600	2600	0
593	20241219	100800	2600	2600	2600	2600	2600	0
594	20241219	100700	2600	2600	2600	2600	2600	0
595	20241219	100600	2600	2600	2600	2600	2600	0
596	20241219	100500	2600	2600	2600	2600	2600	0
597	20241219	100400	2600	2600	2600	2600	2600	0
598	20241219	100300	2600	2600	2600	2600	2600	0
599	20241219	100200	2600	2600	2600	2600	2600	0
600	20241219	100100	2600	2600	2600	2600	2600	0
601	20241219	100000	2600	2600	2600	2600	2600	0
602	20241219	095900	2600	2600	2600	2600	2600	0
603	20241219	095800	2600	2600	2600	2600	2600	0
604	20241219	095700	2600	2600	2600	2600	2600	0
605	20241219	095600	2600	2600	2600	2600	2600	0
606	20241219	095500	2600	2600	2600	2600	2600	0
607	20241219	095400	2600	2600	2600	2600	2600	0
608	20241219	095300	2600	2600	2600	2600	2600	0
609	20241219	095200	2600	2600	2600	2600	2600	0
610	20241219	095100	2600	2600	2600	2600	2600	0
611	20241219	095000	2600	2600	2600	2600	2600	0
612	20241219	094900	2600	2600	2600	2600	2600	0
613	20241219	094800	2600	2600	2600	2600	2600	0
614	20241219	094700	2600	2600	2600	2600	2600	0
615	20241219	094600	2600	2600	2600	2600	2600	0
616	20241219	094500	2600	2600	2600	2600	2600	0
617	20241219	094400	2600	2600	2600	2600	2600	0
618	20241219	094300	2600	2600	2600	2600	2600	0
619	20241219	094200	2600	2600	2600	2600	2600	0
620	20241219	094100	2600	2600	2600	2600	2600	0
621	20241219	094000	2600	2600	2600	2600	2600	0
622	20241219	093900	2600	2600	2600	2600	2600	0
623	20241219	093800	2600	2600	2600	2600	2600	0
624	20241219	093700	2600	2600	2600	2600	2600	0
625	20241219	093600	2600	2600	2600	2600	2600	0
626	20241219	093500	2600	2600	2600	2600	2600	0
627	20241219	093400	2600	2600	2600	2600	2600	0
628	20241219	093300	2600	2600	2600	2600	2600	0
629	20241219	093200	2600	2600	2600	2600	2600	0
630	20241219	093100	2600	2600	2600	2600	2600	0
631	20241219	093000	2600	2600	2600	2600	2600	0
632	20241219	092900	2600	2600	2600	2600	2600	0
633	20241219	092800	2600	2600	2600	2600	2600	0
634	20241219	092700	2600	2600	2600	2600	2600	0
635	20241219	092600	2600	2600	2600	2600	2600	0
636	20241219	092500	2600	2600	2600	2600	2600	0
637	20241219	092400	2600	2600	2600	2600	2600	0
638	20241219	092300	2600	2600	2600	2600	2600	0
639	20241219	092200	2600	2600	2600	2600	2600	0
640	20241219	092100	2600	2600	2600	2600	2600	0
641	20241219	092000	2600	2600	2600	2600	2600	0
642	20241219	091900	2600	2600	2600	2600	2600	0
643	20241219	091800	2600	2600	2600	2600	2600	0
644	20241219	091700	2600	2600	2600	2600	2600	0
645	20241219	091600	2600	2600	2600	2600	2600	0
646	20241219	091500	2600	2600	2600	2600	2600	0
647	20241219	091400	2600	2600	2600	2600	2600	0
648	20241219	091300	2600	2600	2600	2600	2600	0
649	20241219	091200	2600	2600	2600	2600	2600	0
650	20241219	091100	2600	2600	2600	2600	2600	0
651	20241219	091000	2600	2600	2600	2600	2600	0
652	20241219	090900	2600	2600	2600	2600	2600	0
653	20241219	090800	2600	2600	2600	2600	2600	0
654	20241219	090700	2600	2600	2600	2600	2600	0
655	20241219	090600	2600	2600	2600	2600	2600	0
656	20241219	090500	2600	2600	2600	2600	2600	0
657	20241219	090400	2600	2600	2600	2600	2600	0
658	20241219	090300	2600	2600	2600	2600	2600	1
659	20241219	090200	0	2960	2960	2960	2960	0
660	20241219	090100	0	2960	2960	2960	2960	0
661	20241219	090000	0	2960	2960	2960	2960	0