KissMeData/086460/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	200000	2990	2990	2990	2990	2990	1
3	20241204	195900	2990	2990	2990	2990	2990	0
4	20241204	195800	2990	2990	2990	2990	2990	0
5	20241204	195700	2990	2990	2990	2990	2990	0
6	20241204	195600	2990	2990	2990	2990	2990	0
7	20241204	195500	2990	2990	2990	2990	2990	0
8	20241204	195400	2990	2990	2990	2990	2990	0
9	20241204	195300	2990	2990	2990	2990	2990	0
10	20241204	195200	2990	2990	2990	2990	2990	0
11	20241204	195100	2990	2990	2990	2990	2990	0
12	20241204	195000	2990	2990	2990	2990	2990	0
13	20241204	194900	2990	2990	2990	2990	2990	0
14	20241204	194800	2990	2990	2990	2990	2990	0
15	20241204	194700	2990	2990	2990	2990	2990	0
16	20241204	194600	2990	2990	2990	2990	2990	0
17	20241204	194500	2990	2990	2990	2990	2990	0
18	20241204	194400	2990	2990	2990	2990	2990	0
19	20241204	194300	2990	2990	2990	2990	2990	0
20	20241204	194200	2990	2990	2990	2990	2990	0
21	20241204	194100	2990	2990	2990	2990	2990	0
22	20241204	194000	2990	2990	2990	2990	2990	0
23	20241204	193900	2990	2990	2990	2990	2990	0
24	20241204	193800	2990	2990	2990	2990	2990	0
25	20241204	193700	2990	2990	2990	2990	2990	0
26	20241204	193600	2990	2990	2990	2990	2990	0
27	20241204	193500	2990	2990	2990	2990	2990	0
28	20241204	193400	2990	2990	2990	2990	2990	0
29	20241204	193300	2990	2990	2990	2990	2990	0
30	20241204	193200	2990	2990	2990	2990	2990	0
31	20241204	193100	2990	2990	2990	2990	2990	0
32	20241204	193000	2990	2990	2990	2990	2990	1
33	20241204	192900	2990	2990	2990	2990	2990	0
34	20241204	192800	2990	2990	2990	2990	2990	0
35	20241204	192700	2990	2990	2990	2990	2990	0
36	20241204	192600	2990	2990	2990	2990	2990	0
37	20241204	192500	2990	2990	2990	2990	2990	0
38	20241204	192400	2990	2990	2990	2990	2990	0
39	20241204	192300	2990	2990	2990	2990	2990	0
40	20241204	192200	2990	2990	2990	2990	2990	0
41	20241204	192100	2990	2990	2990	2990	2990	0
42	20241204	192000	2990	2990	2990	2990	2990	0
43	20241204	191900	2990	2990	2990	2990	2990	0
44	20241204	191800	2990	2990	2990	2990	2990	0
45	20241204	191700	2990	2990	2990	2990	2990	0
46	20241204	191600	2990	2990	2990	2990	2990	0
47	20241204	191500	2990	2990	2990	2990	2990	0
48	20241204	191400	2990	2990	2990	2990	2990	0
49	20241204	191300	2990	2990	2990	2990	2990	0
50	20241204	191200	2990	2990	2990	2990	2990	0
51	20241204	191100	2990	2990	2990	2990	2990	0
52	20241204	191000	2990	2990	2990	2990	2990	0
53	20241204	190900	2990	2990	2990	2990	2990	0
54	20241204	190800	2990	2990	2990	2990	2990	0
55	20241204	190700	2990	2990	2990	2990	2990	0
56	20241204	190600	2990	2990	2990	2990	2990	0
57	20241204	190500	2990	2990	2990	2990	2990	0
58	20241204	190400	2990	2990	2990	2990	2990	0
59	20241204	190300	2990	2990	2990	2990	2990	0
60	20241204	190200	2990	2990	2990	2990	2990	0
61	20241204	190100	2990	2990	2990	2990	2990	0
62	20241204	190000	2990	2990	2990	2990	2990	1
63	20241204	185900	2990	2990	2990	2990	2990	0
64	20241204	185800	2990	2990	2990	2990	2990	0
65	20241204	185700	2990	2990	2990	2990	2990	0
66	20241204	185600	2990	2990	2990	2990	2990	0
67	20241204	185500	2990	2990	2990	2990	2990	0
68	20241204	185400	2990	2990	2990	2990	2990	0
69	20241204	185300	2990	2990	2990	2990	2990	0
70	20241204	185200	2990	2990	2990	2990	2990	0
71	20241204	185100	2990	2990	2990	2990	2990	0
72	20241204	185000	2990	2990	2990	2990	2990	0
73	20241204	184900	2990	2990	2990	2990	2990	0
74	20241204	184800	2990	2990	2990	2990	2990	0
75	20241204	184700	2990	2990	2990	2990	2990	0
76	20241204	184600	2990	2990	2990	2990	2990	0
77	20241204	184500	2990	2990	2990	2990	2990	0
78	20241204	184400	2990	2990	2990	2990	2990	0
79	20241204	184300	2990	2990	2990	2990	2990	0
80	20241204	184200	2990	2990	2990	2990	2990	0
81	20241204	184100	2990	2990	2990	2990	2990	0
82	20241204	184000	2990	2990	2990	2990	2990	0
83	20241204	183900	2990	2990	2990	2990	2990	0
84	20241204	183800	2990	2990	2990	2990	2990	0
85	20241204	183700	2990	2990	2990	2990	2990	0
86	20241204	183600	2990	2990	2990	2990	2990	0
87	20241204	183500	2990	2990	2990	2990	2990	0
88	20241204	183400	2990	2990	2990	2990	2990	0
89	20241204	183300	2990	2990	2990	2990	2990	0
90	20241204	183200	2990	2990	2990	2990	2990	0
91	20241204	183100	2990	2990	2990	2990	2990	0
92	20241204	183000	2990	2990	2990	2990	2990	1
93	20241204	182900	2990	2990	2990	2990	2990	0
94	20241204	182800	2990	2990	2990	2990	2990	0
95	20241204	182700	2990	2990	2990	2990	2990	0
96	20241204	182600	2990	2990	2990	2990	2990	0
97	20241204	182500	2990	2990	2990	2990	2990	0
98	20241204	182400	2990	2990	2990	2990	2990	0
99	20241204	182300	2990	2990	2990	2990	2990	0
100	20241204	182200	2990	2990	2990	2990	2990	0
101	20241204	182100	2990	2990	2990	2990	2990	0
102	20241204	182000	2990	2990	2990	2990	2990	0
103	20241204	181900	2990	2990	2990	2990	2990	0
104	20241204	181800	2990	2990	2990	2990	2990	0
105	20241204	181700	2990	2990	2990	2990	2990	0
106	20241204	181600	2990	2990	2990	2990	2990	0
107	20241204	181500	2990	2990	2990	2990	2990	0
108	20241204	181400	2990	2990	2990	2990	2990	0
109	20241204	181300	2990	2990	2990	2990	2990	0
110	20241204	181200	2990	2990	2990	2990	2990	0
111	20241204	181100	2990	2990	2990	2990	2990	0
112	20241204	181000	2990	2990	2990	2990	2990	0
113	20241204	180900	2990	2990	2990	2990	2990	0
114	20241204	180800	2990	2990	2990	2990	2990	0
115	20241204	180700	2990	2990	2990	2990	2990	0
116	20241204	180600	2990	2990	2990	2990	2990	0
117	20241204	180500	2990	2990	2990	2990	2990	0
118	20241204	180400	2990	2990	2990	2990	2990	0
119	20241204	180300	2990	2990	2990	2990	2990	0
120	20241204	180200	2990	2990	2990	2990	2990	0
121	20241204	180100	2990	2990	2990	2990	2990	0
122	20241204	180000	2990	2990	2990	2990	2990	1
123	20241204	175900	2990	2990	2990	2990	2990	0
124	20241204	175800	2990	2990	2990	2990	2990	0
125	20241204	175700	2990	2990	2990	2990	2990	0
126	20241204	175600	2990	2990	2990	2990	2990	0
127	20241204	175500	2990	2990	2990	2990	2990	0
128	20241204	175400	2990	2990	2990	2990	2990	0
129	20241204	175300	2990	2990	2990	2990	2990	0
130	20241204	175200	2990	2990	2990	2990	2990	0
131	20241204	175100	2990	2990	2990	2990	2990	0
132	20241204	175000	2990	2990	2990	2990	2990	0
133	20241204	174900	2990	2990	2990	2990	2990	0
134	20241204	174800	2990	2990	2990	2990	2990	0
135	20241204	174700	2990	2990	2990	2990	2990	0
136	20241204	174600	2990	2990	2990	2990	2990	0
137	20241204	174500	2990	2990	2990	2990	2990	0
138	20241204	174400	2990	2990	2990	2990	2990	0
139	20241204	174300	2990	2990	2990	2990	2990	0
140	20241204	174200	2990	2990	2990	2990	2990	0
141	20241204	174100	2990	2990	2990	2990	2990	0
142	20241204	174000	2990	2990	2990	2990	2990	0
143	20241204	173900	2990	2990	2990	2990	2990	0
144	20241204	173800	2990	2990	2990	2990	2990	0
145	20241204	173700	2990	2990	2990	2990	2990	0
146	20241204	173600	2990	2990	2990	2990	2990	0
147	20241204	173500	2990	2990	2990	2990	2990	0
148	20241204	173400	2990	2990	2990	2990	2990	0
149	20241204	173300	2990	2990	2990	2990	2990	0
150	20241204	173200	2990	2990	2990	2990	2990	0
151	20241204	173100	2990	2990	2990	2990	2990	0
152	20241204	173000	2990	2990	2990	2990	2990	1
153	20241204	172900	2990	2990	2990	2990	2990	0
154	20241204	172800	2990	2990	2990	2990	2990	0
155	20241204	172700	2990	2990	2990	2990	2990	0
156	20241204	172600	2990	2990	2990	2990	2990	0
157	20241204	172500	2990	2990	2990	2990	2990	0
158	20241204	172400	2990	2990	2990	2990	2990	0
159	20241204	172300	2990	2990	2990	2990	2990	0
160	20241204	172200	2990	2990	2990	2990	2990	0
161	20241204	172100	2990	2990	2990	2990	2990	0
162	20241204	172000	2990	2990	2990	2990	2990	0
163	20241204	171900	2990	2990	2990	2990	2990	0
164	20241204	171800	2990	2990	2990	2990	2990	0
165	20241204	171700	2990	2990	2990	2990	2990	0
166	20241204	171600	2990	2990	2990	2990	2990	0
167	20241204	171500	2990	2990	2990	2990	2990	0
168	20241204	171400	2990	2990	2990	2990	2990	0
169	20241204	171300	2990	2990	2990	2990	2990	0
170	20241204	171200	2990	2990	2990	2990	2990	0
171	20241204	171100	2990	2990	2990	2990	2990	0
172	20241204	171000	2990	2990	2990	2990	2990	0
173	20241204	170900	2990	2990	2990	2990	2990	0
174	20241204	170800	2990	2990	2990	2990	2990	0
175	20241204	170700	2990	2990	2990	2990	2990	0
176	20241204	170600	2990	2990	2990	2990	2990	0
177	20241204	170500	2990	2990	2990	2990	2990	0
178	20241204	170400	2990	2990	2990	2990	2990	0
179	20241204	170300	2990	2990	2990	2990	2990	0
180	20241204	170200	2990	2990	2990	2990	2990	0
181	20241204	170100	2990	2990	2990	2990	2990	0
182	20241204	170000	2990	2990	2990	2990	2990	1
183	20241204	165900	2990	2990	2990	2990	2990	0
184	20241204	165800	2990	2990	2990	2990	2990	0
185	20241204	165700	2990	2990	2990	2990	2990	0
186	20241204	165600	2990	2990	2990	2990	2990	0
187	20241204	165500	2990	2990	2990	2990	2990	0
188	20241204	165400	2990	2990	2990	2990	2990	0
189	20241204	165300	2990	2990	2990	2990	2990	0
190	20241204	165200	2990	2990	2990	2990	2990	0
191	20241204	165100	2990	2990	2990	2990	2990	0
192	20241204	165000	2990	2990	2990	2990	2990	0
193	20241204	164900	2990	2990	2990	2990	2990	0
194	20241204	164800	2990	2990	2990	2990	2990	0
195	20241204	164700	2990	2990	2990	2990	2990	0
196	20241204	164600	2990	2990	2990	2990	2990	0
197	20241204	164500	2990	2990	2990	2990	2990	0
198	20241204	164400	2990	2990	2990	2990	2990	0
199	20241204	164300	2990	2990	2990	2990	2990	0
200	20241204	164200	2990	2990	2990	2990	2990	0
201	20241204	164100	2990	2990	2990	2990	2990	0
202	20241204	164000	2990	2990	2990	2990	2990	0
203	20241204	163900	2990	2990	2990	2990	2990	0
204	20241204	163800	2990	2990	2990	2990	2990	0
205	20241204	163700	2990	2990	2990	2990	2990	0
206	20241204	163600	2990	2990	2990	2990	2990	0
207	20241204	163500	2990	2990	2990	2990	2990	0
208	20241204	163400	2990	2990	2990	2990	2990	0
209	20241204	163300	2990	2990	2990	2990	2990	0
210	20241204	163200	2990	2990	2990	2990	2990	0
211	20241204	163100	2990	2990	2990	2990	2990	0
212	20241204	163000	2990	2990	2990	2990	2990	1
213	20241204	162900	2990	2990	2990	2990	2990	0
214	20241204	162800	2990	2990	2990	2990	2990	0
215	20241204	162700	2990	2990	2990	2990	2990	0
216	20241204	162600	2990	2990	2990	2990	2990	0
217	20241204	162500	2990	2990	2990	2990	2990	0
218	20241204	162400	2990	2990	2990	2990	2990	0
219	20241204	162300	2990	2990	2990	2990	2990	0
220	20241204	162200	2990	2990	2990	2990	2990	0
221	20241204	162100	2990	2990	2990	2990	2990	0
222	20241204	162000	2990	2990	2990	2990	2990	0
223	20241204	161900	2990	2990	2990	2990	2990	0
224	20241204	161800	2990	2990	2990	2990	2990	0
225	20241204	161700	2990	2990	2990	2990	2990	0
226	20241204	161600	2990	2990	2990	2990	2990	0
227	20241204	161500	2990	2990	2990	2990	2990	0
228	20241204	161400	2990	2990	2990	2990	2990	0
229	20241204	161300	2990	2990	2990	2990	2990	0
230	20241204	161200	2990	2990	2990	2990	2990	0
231	20241204	161100	2990	2990	2990	2990	2990	0
232	20241204	161000	2990	2990	2990	2990	2990	0
233	20241204	160900	2990	2990	2990	2990	2990	0
234	20241204	160800	2990	2990	2990	2990	2990	0
235	20241204	160700	2990	2990	2990	2990	2990	0
236	20241204	160600	2990	2990	2990	2990	2990	0
237	20241204	160500	2990	2990	2990	2990	2990	0
238	20241204	160400	2990	2990	2990	2990	2990	0
239	20241204	160300	2990	2990	2990	2990	2990	0
240	20241204	160200	2990	2990	2990	2990	2990	0
241	20241204	160100	2990	2990	2990	2990	2990	0
242	20241204	160000	2990	2990	2990	2990	2990	1
243	20241204	155900	2990	2990	2990	2990	2990	0
244	20241204	155800	2990	2990	2990	2990	2990	0
245	20241204	155700	2990	2990	2990	2990	2990	0
246	20241204	155600	2990	2990	2990	2990	2990	0
247	20241204	155500	2990	2990	2990	2990	2990	0
248	20241204	155400	2990	2990	2990	2990	2990	0
249	20241204	155300	2990	2990	2990	2990	2990	0
250	20241204	155200	2990	2990	2990	2990	2990	0
251	20241204	155100	2990	2990	2990	2990	2990	0
252	20241204	155000	2990	2990	2990	2990	2990	0
253	20241204	154900	2990	2990	2990	2990	2990	0
254	20241204	154800	2990	2990	2990	2990	2990	0
255	20241204	154700	2990	2990	2990	2990	2990	0
256	20241204	154600	2990	2990	2990	2990	2990	0
257	20241204	154500	2990	2990	2990	2990	2990	0
258	20241204	154400	2990	2990	2990	2990	2990	0
259	20241204	154300	2990	2990	2990	2990	2990	0
260	20241204	154200	2990	2990	2990	2990	2990	0
261	20241204	154100	2990	2990	2990	2990	2990	0
262	20241204	154000	2990	2990	2990	2990	2990	0
263	20241204	153900	2990	2990	2990	2990	2990	0
264	20241204	153800	2990	2990	2990	2990	2990	0
265	20241204	153700	2990	2990	2990	2990	2990	0
266	20241204	153600	2990	2990	2990	2990	2990	0
267	20241204	153500	2990	2990	2990	2990	2990	0
268	20241204	153400	2990	2990	2990	2990	2990	0
269	20241204	153300	2990	2990	2990	2990	2990	0
270	20241204	153200	2990	2990	2990	2990	2990	0
271	20241204	153100	2990	2990	2990	2990	2990	0
272	20241204	153000	2990	2990	2990	2990	2990	1
273	20241204	152900	2990	2990	2990	2990	2990	0
274	20241204	152800	2990	2990	2990	2990	2990	0
275	20241204	152700	2990	2990	2990	2990	2990	0
276	20241204	152600	2990	2990	2990	2990	2990	0
277	20241204	152500	2990	2990	2990	2990	2990	0
278	20241204	152400	2990	2990	2990	2990	2990	0
279	20241204	152300	2990	2990	2990	2990	2990	0
280	20241204	152200	2990	2990	2990	2990	2990	0
281	20241204	152100	2990	2990	2990	2990	2990	0
282	20241204	152000	2990	2990	2990	2990	2990	0
283	20241204	151900	2990	2990	2990	2990	2990	0
284	20241204	151800	2990	2990	2990	2990	2990	0
285	20241204	151700	2990	2990	2990	2990	2990	0
286	20241204	151600	2990	2990	2990	2990	2990	0
287	20241204	151500	2990	2990	2990	2990	2990	0
288	20241204	151400	2990	2990	2990	2990	2990	0
289	20241204	151300	2990	2990	2990	2990	2990	0
290	20241204	151200	2990	2990	2990	2990	2990	0
291	20241204	151100	2990	2990	2990	2990	2990	0
292	20241204	151000	2990	2990	2990	2990	2990	0
293	20241204	150900	2990	2990	2990	2990	2990	0
294	20241204	150800	2990	2990	2990	2990	2990	0
295	20241204	150700	2990	2990	2990	2990	2990	0
296	20241204	150600	2990	2990	2990	2990	2990	0
297	20241204	150500	2990	2990	2990	2990	2990	0
298	20241204	150400	2990	2990	2990	2990	2990	0
299	20241204	150300	2990	2990	2990	2990	2990	0
300	20241204	150200	2990	2990	2990	2990	2990	0
301	20241204	150100	2990	2990	2990	2990	2990	0
302	20241204	150000	2990	2990	2990	2990	2990	0
303	20241204	145900	2990	2990	2990	2990	2990	0
304	20241204	145800	2990	2990	2990	2990	2990	0
305	20241204	145700	2990	2990	2990	2990	2990	0
306	20241204	145600	2990	2990	2990	2990	2990	0
307	20241204	145500	2990	2990	2990	2990	2990	0
308	20241204	145400	2990	2990	2990	2990	2990	0
309	20241204	145300	2990	2990	2990	2990	2990	0
310	20241204	145200	2990	2990	2990	2990	2990	0
311	20241204	145100	2990	2990	2990	2990	2990	0
312	20241204	145000	2990	2990	2990	2990	2990	0
313	20241204	144900	2990	2990	2990	2990	2990	0
314	20241204	144800	2990	2990	2990	2990	2990	0
315	20241204	144700	2990	2990	2990	2990	2990	0
316	20241204	144600	2990	2990	2990	2990	2990	0
317	20241204	144500	2990	2990	2990	2990	2990	0
318	20241204	144400	2990	2990	2990	2990	2990	0
319	20241204	144300	2990	2990	2990	2990	2990	0
320	20241204	144200	2990	2990	2990	2990	2990	0
321	20241204	144100	2990	2990	2990	2990	2990	0
322	20241204	144000	2990	2990	2990	2990	2990	0
323	20241204	143900	2990	2990	2990	2990	2990	0
324	20241204	143800	2990	2990	2990	2990	2990	0
325	20241204	143700	2990	2990	2990	2990	2990	0
326	20241204	143600	2990	2990	2990	2990	2990	0
327	20241204	143500	2990	2990	2990	2990	2990	0
328	20241204	143400	2990	2990	2990	2990	2990	0
329	20241204	143300	2990	2990	2990	2990	2990	0
330	20241204	143200	2990	2990	2990	2990	2990	0
331	20241204	143100	2990	2990	2990	2990	2990	0
332	20241204	143000	2990	2990	2990	2990	2990	0
333	20241204	142900	2990	2990	2990	2990	2990	0
334	20241204	142800	2990	2990	2990	2990	2990	0
335	20241204	142700	2990	2990	2990	2990	2990	0
336	20241204	142600	2990	2990	2990	2990	2990	0
337	20241204	142500	2990	2990	2990	2990	2990	0
338	20241204	142400	2990	2990	2990	2990	2990	0
339	20241204	142300	2990	2990	2990	2990	2990	0
340	20241204	142200	2990	2990	2990	2990	2990	0
341	20241204	142100	2990	2990	2990	2990	2990	0
342	20241204	142000	2990	2990	2990	2990	2990	0
343	20241204	141900	2990	2990	2990	2990	2990	0
344	20241204	141800	2990	2990	2990	2990	2990	0
345	20241204	141700	2990	2990	2990	2990	2990	0
346	20241204	141600	2990	2990	2990	2990	2990	0
347	20241204	141500	2990	2990	2990	2990	2990	0
348	20241204	141400	2990	2990	2990	2990	2990	0
349	20241204	141300	2990	2990	2990	2990	2990	0
350	20241204	141200	2990	2990	2990	2990	2990	0
351	20241204	141100	2990	2990	2990	2990	2990	0
352	20241204	141000	2990	2990	2990	2990	2990	0
353	20241204	140900	2990	2990	2990	2990	2990	0
354	20241204	140800	2990	2990	2990	2990	2990	0
355	20241204	140700	2990	2990	2990	2990	2990	0
356	20241204	140600	2990	2990	2990	2990	2990	0
357	20241204	140500	2990	2990	2990	2990	2990	0
358	20241204	140400	2990	2990	2990	2990	2990	0
359	20241204	140300	2990	2990	2990	2990	2990	0
360	20241204	140200	2990	2990	2990	2990	2990	0
361	20241204	140100	2990	2990	2990	2990	2990	0
362	20241204	140000	2990	2990	2990	2990	2990	0
363	20241204	135900	2990	2990	2990	2990	2990	0
364	20241204	135800	2990	2990	2990	2990	2990	0
365	20241204	135700	2990	2990	2990	2990	2990	0
366	20241204	135600	2990	2990	2990	2990	2990	0
367	20241204	135500	2990	2990	2990	2990	2990	0
368	20241204	135400	2990	2990	2990	2990	2990	0
369	20241204	135300	2990	2990	2990	2990	2990	0
370	20241204	135200	2990	2990	2990	2990	2990	0
371	20241204	135100	2990	2990	2990	2990	2990	0
372	20241204	135000	2990	2990	2990	2990	2990	0
373	20241204	134900	2990	2990	2990	2990	2990	0
374	20241204	134800	2990	2990	2990	2990	2990	0
375	20241204	134700	2990	2990	2990	2990	2990	0
376	20241204	134600	2990	2990	2990	2990	2990	0
377	20241204	134500	2990	2990	2990	2990	2990	0
378	20241204	134400	2990	2990	2990	2990	2990	0
379	20241204	134300	2990	2990	2990	2990	2990	0
380	20241204	134200	2990	2990	2990	2990	2990	0
381	20241204	134100	2990	2990	2990	2990	2990	0
382	20241204	134000	2990	2990	2990	2990	2990	0
383	20241204	133900	2990	2990	2990	2990	2990	0
384	20241204	133800	2990	2990	2990	2990	2990	0
385	20241204	133700	2990	2990	2990	2990	2990	0
386	20241204	133600	2990	2990	2990	2990	2990	0
387	20241204	133500	2990	2990	2990	2990	2990	0
388	20241204	133400	2990	2990	2990	2990	2990	0
389	20241204	133300	2990	2990	2990	2990	2990	0
390	20241204	133200	2990	2990	2990	2990	2990	0
391	20241204	133100	2990	2990	2990	2990	2990	0
392	20241204	133000	2990	2990	2990	2990	2990	0
393	20241204	132900	2990	2990	2990	2990	2990	0
394	20241204	132800	2990	2990	2990	2990	2990	0
395	20241204	132700	2990	2990	2990	2990	2990	0
396	20241204	132600	2990	2990	2990	2990	2990	0
397	20241204	132500	2990	2990	2990	2990	2990	0
398	20241204	132400	2990	2990	2990	2990	2990	0
399	20241204	132300	2990	2990	2990	2990	2990	0
400	20241204	132200	2990	2990	2990	2990	2990	0
401	20241204	132100	2990	2990	2990	2990	2990	0
402	20241204	132000	2990	2990	2990	2990	2990	0
403	20241204	131900	2990	2990	2990	2990	2990	0
404	20241204	131800	2990	2990	2990	2990	2990	0
405	20241204	131700	2990	2990	2990	2990	2990	0
406	20241204	131600	2990	2990	2990	2990	2990	0
407	20241204	131500	2990	2990	2990	2990	2990	0
408	20241204	131400	2990	2990	2990	2990	2990	0
409	20241204	131300	2990	2990	2990	2990	2990	0
410	20241204	131200	2990	2990	2990	2990	2990	0
411	20241204	131100	2990	2990	2990	2990	2990	0
412	20241204	131000	2990	2990	2990	2990	2990	0
413	20241204	130900	2990	2990	2990	2990	2990	0
414	20241204	130800	2990	2990	2990	2990	2990	0
415	20241204	130700	2990	2990	2990	2990	2990	0
416	20241204	130600	2990	2990	2990	2990	2990	0
417	20241204	130500	2990	2990	2990	2990	2990	0
418	20241204	130400	2990	2990	2990	2990	2990	0
419	20241204	130300	2990	2990	2990	2990	2990	0
420	20241204	130200	2990	2990	2990	2990	2990	0
421	20241204	130100	2990	2990	2990	2990	2990	0
422	20241204	130000	2990	2990	2990	2990	2990	0
423	20241204	125900	2990	2990	2990	2990	2990	0
424	20241204	125800	2990	2990	2990	2990	2990	0
425	20241204	125700	2990	2990	2990	2990	2990	0
426	20241204	125600	2990	2990	2990	2990	2990	0
427	20241204	125500	2990	2990	2990	2990	2990	0
428	20241204	125400	2990	2990	2990	2990	2990	0
429	20241204	125300	2990	2990	2990	2990	2990	0
430	20241204	125200	2990	2990	2990	2990	2990	0
431	20241204	125100	2990	2990	2990	2990	2990	0
432	20241204	125000	2990	2990	2990	2990	2990	0
433	20241204	124900	2990	2990	2990	2990	2990	0
434	20241204	124800	2990	2990	2990	2990	2990	0
435	20241204	124700	2990	2990	2990	2990	2990	0
436	20241204	124600	2990	2990	2990	2990	2990	0
437	20241204	124500	2990	2990	2990	2990	2990	0
438	20241204	124400	2990	2990	2990	2990	2990	0
439	20241204	124300	2990	2990	2990	2990	2990	0
440	20241204	124200	2990	2990	2990	2990	2990	0
441	20241204	124100	2990	2990	2990	2990	2990	0
442	20241204	124000	2990	2990	2990	2990	2990	0
443	20241204	123900	2990	2990	2990	2990	2990	0
444	20241204	123800	2990	2990	2990	2990	2990	0
445	20241204	123700	2990	2990	2990	2990	2990	0
446	20241204	123600	2990	2990	2990	2990	2990	0
447	20241204	123500	2990	2990	2990	2990	2990	0
448	20241204	123400	2990	2990	2990	2990	2990	0
449	20241204	123300	2990	2990	2990	2990	2990	0
450	20241204	123200	2990	2990	2990	2990	2990	0
451	20241204	123100	2990	2990	2990	2990	2990	0
452	20241204	123000	2990	2990	2990	2990	2990	0
453	20241204	122900	2990	2990	2990	2990	2990	0
454	20241204	122800	2990	2990	2990	2990	2990	0
455	20241204	122700	2990	2990	2990	2990	2990	0
456	20241204	122600	2990	2990	2990	2990	2990	0
457	20241204	122500	2990	2990	2990	2990	2990	0
458	20241204	122400	2990	2990	2990	2990	2990	0
459	20241204	122300	2990	2990	2990	2990	2990	0
460	20241204	122200	2990	2990	2990	2990	2990	0
461	20241204	122100	2990	2990	2990	2990	2990	0
462	20241204	122000	2990	2990	2990	2990	2990	0
463	20241204	121900	2990	2990	2990	2990	2990	0
464	20241204	121800	2990	2990	2990	2990	2990	0
465	20241204	121700	2990	2990	2990	2990	2990	0
466	20241204	121600	2990	2990	2990	2990	2990	0
467	20241204	121500	2990	2990	2990	2990	2990	0
468	20241204	121400	2990	2990	2990	2990	2990	0
469	20241204	121300	2990	2990	2990	2990	2990	0
470	20241204	121200	2990	2990	2990	2990	2990	0
471	20241204	121100	2990	2990	2990	2990	2990	0
472	20241204	121000	2990	2990	2990	2990	2990	0
473	20241204	120900	2990	2990	2990	2990	2990	0
474	20241204	120800	2990	2990	2990	2990	2990	0
475	20241204	120700	2990	2990	2990	2990	2990	0
476	20241204	120600	2990	2990	2990	2990	2990	0
477	20241204	120500	2990	2990	2990	2990	2990	0
478	20241204	120400	2990	2990	2990	2990	2990	0
479	20241204	120300	2990	2990	2990	2990	2990	0
480	20241204	120200	2990	2990	2990	2990	2990	0
481	20241204	120100	2990	2990	2990	2990	2990	0
482	20241204	120000	2990	2990	2990	2990	2990	0
483	20241204	115900	2990	2990	2990	2990	2990	0
484	20241204	115800	2990	2990	2990	2990	2990	0
485	20241204	115700	2990	2990	2990	2990	2990	0
486	20241204	115600	2990	2990	2990	2990	2990	0
487	20241204	115500	2990	2990	2990	2990	2990	0
488	20241204	115400	2990	2990	2990	2990	2990	0
489	20241204	115300	2990	2990	2990	2990	2990	0
490	20241204	115200	2990	2990	2990	2990	2990	0
491	20241204	115100	2990	2990	2990	2990	2990	0
492	20241204	115000	2990	2990	2990	2990	2990	0
493	20241204	114900	2990	2990	2990	2990	2990	0
494	20241204	114800	2990	2990	2990	2990	2990	0
495	20241204	114700	2990	2990	2990	2990	2990	0
496	20241204	114600	2990	2990	2990	2990	2990	0
497	20241204	114500	2990	2990	2990	2990	2990	0
498	20241204	114400	2990	2990	2990	2990	2990	0
499	20241204	114300	2990	2990	2990	2990	2990	0
500	20241204	114200	2990	2990	2990	2990	2990	0
501	20241204	114100	2990	2990	2990	2990	2990	0
502	20241204	114000	2990	2990	2990	2990	2990	0
503	20241204	113900	2990	2990	2990	2990	2990	0
504	20241204	113800	2990	2990	2990	2990	2990	0
505	20241204	113700	2990	2990	2990	2990	2990	0
506	20241204	113600	2990	2990	2990	2990	2990	0
507	20241204	113500	2990	2990	2990	2990	2990	0
508	20241204	113400	2990	2990	2990	2990	2990	0
509	20241204	113300	2990	2990	2990	2990	2990	0
510	20241204	113200	2990	2990	2990	2990	2990	0
511	20241204	113100	2990	2990	2990	2990	2990	0
512	20241204	113000	2990	2990	2990	2990	2990	0
513	20241204	112900	2990	2990	2990	2990	2990	0
514	20241204	112800	2990	2990	2990	2990	2990	0
515	20241204	112700	2990	2990	2990	2990	2990	0
516	20241204	112600	2990	2990	2990	2990	2990	0
517	20241204	112500	2990	2990	2990	2990	2990	0
518	20241204	112400	2990	2990	2990	2990	2990	0
519	20241204	112300	2990	2990	2990	2990	2990	0
520	20241204	112200	2990	2990	2990	2990	2990	0
521	20241204	112100	2990	2990	2990	2990	2990	0
522	20241204	112000	2990	2990	2990	2990	2990	0
523	20241204	111900	2990	2990	2990	2990	2990	0
524	20241204	111800	2990	2990	2990	2990	2990	0
525	20241204	111700	2990	2990	2990	2990	2990	0
526	20241204	111600	2990	2990	2990	2990	2990	0
527	20241204	111500	2990	2990	2990	2990	2990	0
528	20241204	111400	2990	2990	2990	2990	2990	0
529	20241204	111300	2990	2990	2990	2990	2990	0
530	20241204	111200	2990	2990	2990	2990	2990	0
531	20241204	111100	2990	2990	2990	2990	2990	0
532	20241204	111000	2990	2990	2990	2990	2990	0
533	20241204	110900	2990	2990	2990	2990	2990	0
534	20241204	110800	2990	2990	2990	2990	2990	0
535	20241204	110700	2990	2990	2990	2990	2990	0
536	20241204	110600	2990	2990	2990	2990	2990	0
537	20241204	110500	2990	2990	2990	2990	2990	0
538	20241204	110400	2990	2990	2990	2990	2990	0
539	20241204	110300	2990	2990	2990	2990	2990	0
540	20241204	110200	2990	2990	2990	2990	2990	0
541	20241204	110100	2990	2990	2990	2990	2990	0
542	20241204	110000	2990	2990	2990	2990	2990	0
543	20241204	105900	2990	2990	2990	2990	2990	0
544	20241204	105800	2990	2990	2990	2990	2990	0
545	20241204	105700	2990	2990	2990	2990	2990	0
546	20241204	105600	2990	2990	2990	2990	2990	0
547	20241204	105500	2990	2990	2990	2990	2990	0
548	20241204	105400	2990	2990	2990	2990	2990	0
549	20241204	105300	2990	2990	2990	2990	2990	0
550	20241204	105200	2990	2990	2990	2990	2990	0
551	20241204	105100	2990	2990	2990	2990	2990	0
552	20241204	105000	2990	2990	2990	2990	2990	0
553	20241204	104900	2990	2990	2990	2990	2990	0
554	20241204	104800	2990	2990	2990	2990	2990	0
555	20241204	104700	2990	2990	2990	2990	2990	0
556	20241204	104600	2990	2990	2990	2990	2990	0
557	20241204	104500	2990	2990	2990	2990	2990	0
558	20241204	104400	2990	2990	2990	2990	2990	0
559	20241204	104300	2990	2990	2990	2990	2990	0
560	20241204	104200	2990	2990	2990	2990	2990	0
561	20241204	104100	2990	2990	2990	2990	2990	0
562	20241204	104000	2990	2990	2990	2990	2990	0
563	20241204	103900	2990	2990	2990	2990	2990	0
564	20241204	103800	2990	2990	2990	2990	2990	0
565	20241204	103700	2990	2990	2990	2990	2990	0
566	20241204	103600	2990	2990	2990	2990	2990	0
567	20241204	103500	2990	2990	2990	2990	2990	0
568	20241204	103400	2990	2990	2990	2990	2990	0
569	20241204	103300	2990	2990	2990	2990	2990	0
570	20241204	103200	2990	2990	2990	2990	2990	0
571	20241204	103100	2990	2990	2990	2990	2990	0
572	20241204	103000	2990	2990	2990	2990	2990	0
573	20241204	102900	2990	2990	2990	2990	2990	0
574	20241204	102800	2990	2990	2990	2990	2990	0
575	20241204	102700	2990	2990	2990	2990	2990	0
576	20241204	102600	2990	2990	2990	2990	2990	0
577	20241204	102500	2990	2990	2990	2990	2990	0
578	20241204	102400	2990	2990	2990	2990	2990	0
579	20241204	102300	2990	2990	2990	2990	2990	0
580	20241204	102200	2990	2990	2990	2990	2990	0
581	20241204	102100	2990	2990	2990	2990	2990	0
582	20241204	102000	2990	2990	2990	2990	2990	0
583	20241204	101900	2990	2990	2990	2990	2990	0
584	20241204	101800	2990	2990	2990	2990	2990	0
585	20241204	101700	2990	2990	2990	2990	2990	0
586	20241204	101600	2990	2990	2990	2990	2990	0
587	20241204	101500	2990	2990	2990	2990	2990	0
588	20241204	101400	2990	2990	2990	2990	2990	0
589	20241204	101300	2990	2990	2990	2990	2990	0
590	20241204	101200	2990	2990	2990	2990	2990	0
591	20241204	101100	2990	2990	2990	2990	2990	0
592	20241204	101000	2990	2990	2990	2990	2990	0
593	20241204	100900	2990	2990	2990	2990	2990	0
594	20241204	100800	2990	2990	2990	2990	2990	0
595	20241204	100700	2990	2990	2990	2990	2990	0
596	20241204	100600	2990	2990	2990	2990	2990	0
597	20241204	100500	2990	2990	2990	2990	2990	0
598	20241204	100400	2990	2990	2990	2990	2990	0
599	20241204	100300	2990	2990	2990	2990	2990	0
600	20241204	100200	2990	2990	2990	2990	2990	0
601	20241204	100100	2990	2990	2990	2990	2990	0
602	20241204	100000	2990	2990	2990	2990	2990	0
603	20241204	095900	2990	2990	2990	2990	2990	0
604	20241204	095800	2990	2990	2990	2990	2990	0
605	20241204	095700	2990	2990	2990	2990	2990	0
606	20241204	095600	2990	2990	2990	2990	2990	0
607	20241204	095500	2990	2990	2990	2990	2990	0
608	20241204	095400	2990	2990	2990	2990	2990	0
609	20241204	095300	2990	2990	2990	2990	2990	0
610	20241204	095200	2990	2990	2990	2990	2990	0
611	20241204	095100	2990	2990	2990	2990	2990	0
612	20241204	095000	2990	2990	2990	2990	2990	0
613	20241204	094900	2990	2990	2990	2990	2990	0
614	20241204	094800	2990	2990	2990	2990	2990	0
615	20241204	094700	2990	2990	2990	2990	2990	0
616	20241204	094600	2990	2990	2990	2990	2990	0
617	20241204	094500	2990	2990	2990	2990	2990	0
618	20241204	094400	2990	2990	2990	2990	2990	0
619	20241204	094300	2990	2990	2990	2990	2990	0
620	20241204	094200	2990	2990	2990	2990	2990	0
621	20241204	094100	2990	2990	2990	2990	2990	0
622	20241204	094000	2990	2990	2990	2990	2990	0
623	20241204	093900	2990	2990	2990	2990	2990	0
624	20241204	093800	2990	2990	2990	2990	2990	0
625	20241204	093700	2990	2990	2990	2990	2990	0
626	20241204	093600	2990	2990	2990	2990	2990	0
627	20241204	093500	2990	2990	2990	2990	2990	0
628	20241204	093400	2990	2990	2990	2990	2990	0
629	20241204	093300	2990	2990	2990	2990	2990	0
630	20241204	093200	2990	2990	2990	2990	2990	0
631	20241204	093100	2990	2990	2990	2990	2990	0
632	20241204	093000	2990	2990	2990	2990	2990	0
633	20241204	092900	2990	2990	2990	2990	2990	0
634	20241204	092800	2990	2990	2990	2990	2990	0
635	20241204	092700	2990	2990	2990	2990	2990	0
636	20241204	092600	2990	2990	2990	2990	2990	0
637	20241204	092500	2990	2990	2990	2990	2990	0
638	20241204	092400	2990	2990	2990	2990	2990	0
639	20241204	092300	2990	2990	2990	2990	2990	0
640	20241204	092200	2990	2990	2990	2990	2990	0
641	20241204	092100	2990	2990	2990	2990	2990	0
642	20241204	092000	2990	2990	2990	2990	2990	0
643	20241204	091900	2990	2990	2990	2990	2990	0
644	20241204	091800	2990	2990	2990	2990	2990	0
645	20241204	091700	2990	2990	2990	2990	2990	0
646	20241204	091600	2990	2990	2990	2990	2990	0
647	20241204	091500	2990	2990	2990	2990	2990	0
648	20241204	091400	2990	2990	2990	2990	2990	0
649	20241204	091300	2990	2990	2990	2990	2990	0
650	20241204	091200	2990	2990	2990	2990	2990	0
651	20241204	091100	2990	2990	2990	2990	2990	0
652	20241204	091000	2990	2990	2990	2990	2990	0
653	20241204	090900	2990	2990	2990	2990	2990	0
654	20241204	090800	2990	2990	2990	2990	2990	0
655	20241204	090700	2990	2990	2990	2990	2990	0
656	20241204	090600	2990	2990	2990	2990	2990	0
657	20241204	090500	2990	2990	2990	2990	2990	0
658	20241204	090400	2990	2990	2990	2990	2990	0
659	20241204	090300	2990	2990	2990	2990	2990	0
660	20241204	090200	2990	2990	2990	2990	2990	0
661	20241204	090100	2990	2990	2990	2990	2990	0
662	20241204	090000	2990	2990	2990	2990	2990	1