KissMeData/086460/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	200000	2975	2975	2975	2975	2975	1
3	20241216	195900	2975	2975	2975	2975	2975	0
4	20241216	195800	2975	2975	2975	2975	2975	0
5	20241216	195700	2975	2975	2975	2975	2975	0
6	20241216	195600	2975	2975	2975	2975	2975	0
7	20241216	195500	2975	2975	2975	2975	2975	0
8	20241216	195400	2975	2975	2975	2975	2975	0
9	20241216	195300	2975	2975	2975	2975	2975	0
10	20241216	195200	2975	2975	2975	2975	2975	0
11	20241216	195100	2975	2975	2975	2975	2975	0
12	20241216	195000	2975	2975	2975	2975	2975	0
13	20241216	194900	2975	2975	2975	2975	2975	0
14	20241216	194800	2975	2975	2975	2975	2975	0
15	20241216	194700	2975	2975	2975	2975	2975	0
16	20241216	194600	2975	2975	2975	2975	2975	0
17	20241216	194500	2975	2975	2975	2975	2975	0
18	20241216	194400	2975	2975	2975	2975	2975	0
19	20241216	194300	2975	2975	2975	2975	2975	0
20	20241216	194200	2975	2975	2975	2975	2975	0
21	20241216	194100	2975	2975	2975	2975	2975	0
22	20241216	194000	2975	2975	2975	2975	2975	0
23	20241216	193900	2975	2975	2975	2975	2975	0
24	20241216	193800	2975	2975	2975	2975	2975	0
25	20241216	193700	2975	2975	2975	2975	2975	0
26	20241216	193600	2975	2975	2975	2975	2975	0
27	20241216	193500	2975	2975	2975	2975	2975	0
28	20241216	193400	2975	2975	2975	2975	2975	0
29	20241216	193300	2975	2975	2975	2975	2975	0
30	20241216	193200	2975	2975	2975	2975	2975	0
31	20241216	193100	2975	2975	2975	2975	2975	0
32	20241216	193000	2975	2975	2975	2975	2975	1
33	20241216	192900	2975	2975	2975	2975	2975	0
34	20241216	192800	2975	2975	2975	2975	2975	0
35	20241216	192700	2975	2975	2975	2975	2975	0
36	20241216	192600	2975	2975	2975	2975	2975	0
37	20241216	192500	2975	2975	2975	2975	2975	0
38	20241216	192400	2975	2975	2975	2975	2975	0
39	20241216	192300	2975	2975	2975	2975	2975	0
40	20241216	192200	2975	2975	2975	2975	2975	0
41	20241216	192100	2975	2975	2975	2975	2975	0
42	20241216	192000	2975	2975	2975	2975	2975	0
43	20241216	191900	2975	2975	2975	2975	2975	0
44	20241216	191800	2975	2975	2975	2975	2975	0
45	20241216	191700	2975	2975	2975	2975	2975	0
46	20241216	191600	2975	2975	2975	2975	2975	0
47	20241216	191500	2975	2975	2975	2975	2975	0
48	20241216	191400	2975	2975	2975	2975	2975	0
49	20241216	191300	2975	2975	2975	2975	2975	0
50	20241216	191200	2975	2975	2975	2975	2975	0
51	20241216	191100	2975	2975	2975	2975	2975	0
52	20241216	191000	2975	2975	2975	2975	2975	0
53	20241216	190900	2975	2975	2975	2975	2975	0
54	20241216	190800	2975	2975	2975	2975	2975	0
55	20241216	190700	2975	2975	2975	2975	2975	0
56	20241216	190600	2975	2975	2975	2975	2975	0
57	20241216	190500	2975	2975	2975	2975	2975	0
58	20241216	190400	2975	2975	2975	2975	2975	0
59	20241216	190300	2975	2975	2975	2975	2975	0
60	20241216	190200	2975	2975	2975	2975	2975	0
61	20241216	190100	2975	2975	2975	2975	2975	0
62	20241216	190000	2975	2975	2975	2975	2975	1
63	20241216	185900	2975	2975	2975	2975	2975	0
64	20241216	185800	2975	2975	2975	2975	2975	0
65	20241216	185700	2975	2975	2975	2975	2975	0
66	20241216	185600	2975	2975	2975	2975	2975	0
67	20241216	185500	2975	2975	2975	2975	2975	0
68	20241216	185400	2975	2975	2975	2975	2975	0
69	20241216	185300	2975	2975	2975	2975	2975	0
70	20241216	185200	2975	2975	2975	2975	2975	0
71	20241216	185100	2975	2975	2975	2975	2975	0
72	20241216	185000	2975	2975	2975	2975	2975	0
73	20241216	184900	2975	2975	2975	2975	2975	0
74	20241216	184800	2975	2975	2975	2975	2975	0
75	20241216	184700	2975	2975	2975	2975	2975	0
76	20241216	184600	2975	2975	2975	2975	2975	0
77	20241216	184500	2975	2975	2975	2975	2975	0
78	20241216	184400	2975	2975	2975	2975	2975	0
79	20241216	184300	2975	2975	2975	2975	2975	0
80	20241216	184200	2975	2975	2975	2975	2975	0
81	20241216	184100	2975	2975	2975	2975	2975	0
82	20241216	184000	2975	2975	2975	2975	2975	0
83	20241216	183900	2975	2975	2975	2975	2975	0
84	20241216	183800	2975	2975	2975	2975	2975	0
85	20241216	183700	2975	2975	2975	2975	2975	0
86	20241216	183600	2975	2975	2975	2975	2975	0
87	20241216	183500	2975	2975	2975	2975	2975	0
88	20241216	183400	2975	2975	2975	2975	2975	0
89	20241216	183300	2975	2975	2975	2975	2975	0
90	20241216	183200	2975	2975	2975	2975	2975	0
91	20241216	183100	2975	2975	2975	2975	2975	0
92	20241216	183000	2975	2975	2975	2975	2975	1
93	20241216	182900	2975	2975	2975	2975	2975	0
94	20241216	182800	2975	2975	2975	2975	2975	0
95	20241216	182700	2975	2975	2975	2975	2975	0
96	20241216	182600	2975	2975	2975	2975	2975	0
97	20241216	182500	2975	2975	2975	2975	2975	0
98	20241216	182400	2975	2975	2975	2975	2975	0
99	20241216	182300	2975	2975	2975	2975	2975	0
100	20241216	182200	2975	2975	2975	2975	2975	0
101	20241216	182100	2975	2975	2975	2975	2975	0
102	20241216	182000	2975	2975	2975	2975	2975	0
103	20241216	181900	2975	2975	2975	2975	2975	0
104	20241216	181800	2975	2975	2975	2975	2975	0
105	20241216	181700	2975	2975	2975	2975	2975	0
106	20241216	181600	2975	2975	2975	2975	2975	0
107	20241216	181500	2975	2975	2975	2975	2975	0
108	20241216	181400	2975	2975	2975	2975	2975	0
109	20241216	181300	2975	2975	2975	2975	2975	0
110	20241216	181200	2975	2975	2975	2975	2975	0
111	20241216	181100	2975	2975	2975	2975	2975	0
112	20241216	181000	2975	2975	2975	2975	2975	0
113	20241216	180900	2975	2975	2975	2975	2975	0
114	20241216	180800	2975	2975	2975	2975	2975	0
115	20241216	180700	2975	2975	2975	2975	2975	0
116	20241216	180600	2975	2975	2975	2975	2975	0
117	20241216	180500	2975	2975	2975	2975	2975	0
118	20241216	180400	2975	2975	2975	2975	2975	0
119	20241216	180300	2975	2975	2975	2975	2975	0
120	20241216	180200	2975	2975	2975	2975	2975	0
121	20241216	180100	2975	2975	2975	2975	2975	0
122	20241216	180000	2975	2975	2975	2975	2975	1
123	20241216	175900	2975	2975	2975	2975	2975	0
124	20241216	175800	2975	2975	2975	2975	2975	0
125	20241216	175700	2975	2975	2975	2975	2975	0
126	20241216	175600	2975	2975	2975	2975	2975	0
127	20241216	175500	2975	2975	2975	2975	2975	0
128	20241216	175400	2975	2975	2975	2975	2975	0
129	20241216	175300	2975	2975	2975	2975	2975	0
130	20241216	175200	2975	2975	2975	2975	2975	0
131	20241216	175100	2975	2975	2975	2975	2975	0
132	20241216	175000	2975	2975	2975	2975	2975	0
133	20241216	174900	2975	2975	2975	2975	2975	0
134	20241216	174800	2975	2975	2975	2975	2975	0
135	20241216	174700	2975	2975	2975	2975	2975	0
136	20241216	174600	2975	2975	2975	2975	2975	0
137	20241216	174500	2975	2975	2975	2975	2975	0
138	20241216	174400	2975	2975	2975	2975	2975	0
139	20241216	174300	2975	2975	2975	2975	2975	0
140	20241216	174200	2975	2975	2975	2975	2975	0
141	20241216	174100	2975	2975	2975	2975	2975	0
142	20241216	174000	2975	2975	2975	2975	2975	0
143	20241216	173900	2975	2975	2975	2975	2975	0
144	20241216	173800	2975	2975	2975	2975	2975	0
145	20241216	173700	2975	2975	2975	2975	2975	0
146	20241216	173600	2975	2975	2975	2975	2975	0
147	20241216	173500	2975	2975	2975	2975	2975	0
148	20241216	173400	2975	2975	2975	2975	2975	0
149	20241216	173300	2975	2975	2975	2975	2975	0
150	20241216	173200	2975	2975	2975	2975	2975	0
151	20241216	173100	2975	2975	2975	2975	2975	0
152	20241216	173000	2975	2975	2975	2975	2975	1
153	20241216	172900	2975	2975	2975	2975	2975	0
154	20241216	172800	2975	2975	2975	2975	2975	0
155	20241216	172700	2975	2975	2975	2975	2975	0
156	20241216	172600	2975	2975	2975	2975	2975	0
157	20241216	172500	2975	2975	2975	2975	2975	0
158	20241216	172400	2975	2975	2975	2975	2975	0
159	20241216	172300	2975	2975	2975	2975	2975	0
160	20241216	172200	2975	2975	2975	2975	2975	0
161	20241216	172100	2975	2975	2975	2975	2975	0
162	20241216	172000	2975	2975	2975	2975	2975	0
163	20241216	171900	2975	2975	2975	2975	2975	0
164	20241216	171800	2975	2975	2975	2975	2975	0
165	20241216	171700	2975	2975	2975	2975	2975	0
166	20241216	171600	2975	2975	2975	2975	2975	0
167	20241216	171500	2975	2975	2975	2975	2975	0
168	20241216	171400	2975	2975	2975	2975	2975	0
169	20241216	171300	2975	2975	2975	2975	2975	0
170	20241216	171200	2975	2975	2975	2975	2975	0
171	20241216	171100	2975	2975	2975	2975	2975	0
172	20241216	171000	2975	2975	2975	2975	2975	0
173	20241216	170900	2975	2975	2975	2975	2975	0
174	20241216	170800	2975	2975	2975	2975	2975	0
175	20241216	170700	2975	2975	2975	2975	2975	0
176	20241216	170600	2975	2975	2975	2975	2975	0
177	20241216	170500	2975	2975	2975	2975	2975	0
178	20241216	170400	2975	2975	2975	2975	2975	0
179	20241216	170300	2975	2975	2975	2975	2975	0
180	20241216	170200	2975	2975	2975	2975	2975	0
181	20241216	170100	2975	2975	2975	2975	2975	0
182	20241216	170000	2975	2975	2975	2975	2975	1
183	20241216	165900	2975	2975	2975	2975	2975	0
184	20241216	165800	2975	2975	2975	2975	2975	0
185	20241216	165700	2975	2975	2975	2975	2975	0
186	20241216	165600	2975	2975	2975	2975	2975	0
187	20241216	165500	2975	2975	2975	2975	2975	0
188	20241216	165400	2975	2975	2975	2975	2975	0
189	20241216	165300	2975	2975	2975	2975	2975	0
190	20241216	165200	2975	2975	2975	2975	2975	0
191	20241216	165100	2975	2975	2975	2975	2975	0
192	20241216	165000	2975	2975	2975	2975	2975	0
193	20241216	164900	2975	2975	2975	2975	2975	0
194	20241216	164800	2975	2975	2975	2975	2975	0
195	20241216	164700	2975	2975	2975	2975	2975	0
196	20241216	164600	2975	2975	2975	2975	2975	0
197	20241216	164500	2975	2975	2975	2975	2975	0
198	20241216	164400	2975	2975	2975	2975	2975	0
199	20241216	164300	2975	2975	2975	2975	2975	0
200	20241216	164200	2975	2975	2975	2975	2975	0
201	20241216	164100	2975	2975	2975	2975	2975	0
202	20241216	164000	2975	2975	2975	2975	2975	0
203	20241216	163900	2975	2975	2975	2975	2975	0
204	20241216	163800	2975	2975	2975	2975	2975	0
205	20241216	163700	2975	2975	2975	2975	2975	0
206	20241216	163600	2975	2975	2975	2975	2975	0
207	20241216	163500	2975	2975	2975	2975	2975	0
208	20241216	163400	2975	2975	2975	2975	2975	0
209	20241216	163300	2975	2975	2975	2975	2975	0
210	20241216	163200	2975	2975	2975	2975	2975	0
211	20241216	163100	2975	2975	2975	2975	2975	0
212	20241216	163000	2975	2975	2975	2975	2975	1
213	20241216	162900	2975	2975	2975	2975	2975	0
214	20241216	162800	2975	2975	2975	2975	2975	0
215	20241216	162700	2975	2975	2975	2975	2975	0
216	20241216	162600	2975	2975	2975	2975	2975	0
217	20241216	162500	2975	2975	2975	2975	2975	0
218	20241216	162400	2975	2975	2975	2975	2975	0
219	20241216	162300	2975	2975	2975	2975	2975	0
220	20241216	162200	2975	2975	2975	2975	2975	0
221	20241216	162100	2975	2975	2975	2975	2975	0
222	20241216	162000	2975	2975	2975	2975	2975	0
223	20241216	161900	2975	2975	2975	2975	2975	0
224	20241216	161800	2975	2975	2975	2975	2975	0
225	20241216	161700	2975	2975	2975	2975	2975	0
226	20241216	161600	2975	2975	2975	2975	2975	0
227	20241216	161500	2975	2975	2975	2975	2975	0
228	20241216	161400	2975	2975	2975	2975	2975	0
229	20241216	161300	2975	2975	2975	2975	2975	0
230	20241216	161200	2975	2975	2975	2975	2975	0
231	20241216	161100	2975	2975	2975	2975	2975	0
232	20241216	161000	2975	2975	2975	2975	2975	0
233	20241216	160900	2975	2975	2975	2975	2975	0
234	20241216	160800	2975	2975	2975	2975	2975	0
235	20241216	160700	2975	2975	2975	2975	2975	0
236	20241216	160600	2975	2975	2975	2975	2975	0
237	20241216	160500	2975	2975	2975	2975	2975	0
238	20241216	160400	2975	2975	2975	2975	2975	0
239	20241216	160300	2975	2975	2975	2975	2975	0
240	20241216	160200	2975	2975	2975	2975	2975	0
241	20241216	160100	2975	2975	2975	2975	2975	0
242	20241216	160000	2975	2975	2975	2975	2975	1
243	20241216	155900	2975	2975	2975	2975	2975	0
244	20241216	155800	2975	2975	2975	2975	2975	0
245	20241216	155700	2975	2975	2975	2975	2975	0
246	20241216	155600	2975	2975	2975	2975	2975	0
247	20241216	155500	2975	2975	2975	2975	2975	0
248	20241216	155400	2975	2975	2975	2975	2975	0
249	20241216	155300	2975	2975	2975	2975	2975	0
250	20241216	155200	2975	2975	2975	2975	2975	0
251	20241216	155100	2975	2975	2975	2975	2975	0
252	20241216	155000	2975	2975	2975	2975	2975	0
253	20241216	154900	2975	2975	2975	2975	2975	0
254	20241216	154800	2975	2975	2975	2975	2975	0
255	20241216	154700	2975	2975	2975	2975	2975	0
256	20241216	154600	2975	2975	2975	2975	2975	0
257	20241216	154500	2975	2975	2975	2975	2975	0
258	20241216	154400	2975	2975	2975	2975	2975	0
259	20241216	154300	2975	2975	2975	2975	2975	0
260	20241216	154200	2975	2975	2975	2975	2975	0
261	20241216	154100	2975	2975	2975	2975	2975	0
262	20241216	154000	2975	2975	2975	2975	2975	0
263	20241216	153900	2975	2975	2975	2975	2975	0
264	20241216	153800	2975	2975	2975	2975	2975	0
265	20241216	153700	2975	2975	2975	2975	2975	0
266	20241216	153600	2975	2975	2975	2975	2975	0
267	20241216	153500	2975	2975	2975	2975	2975	0
268	20241216	153400	2975	2975	2975	2975	2975	0
269	20241216	153300	2975	2975	2975	2975	2975	0
270	20241216	153200	2975	2975	2975	2975	2975	0
271	20241216	153100	2975	2975	2975	2975	2975	0
272	20241216	153000	2975	2975	2975	2975	2975	1
273	20241216	152900	2975	2975	2975	2975	2975	0
274	20241216	152800	2975	2975	2975	2975	2975	0
275	20241216	152700	2975	2975	2975	2975	2975	0
276	20241216	152600	2975	2975	2975	2975	2975	0
277	20241216	152500	2975	2975	2975	2975	2975	0
278	20241216	152400	2975	2975	2975	2975	2975	0
279	20241216	152300	2975	2975	2975	2975	2975	0
280	20241216	152200	2975	2975	2975	2975	2975	0
281	20241216	152100	2975	2975	2975	2975	2975	0
282	20241216	152000	2975	2975	2975	2975	2975	0
283	20241216	151900	2975	2975	2975	2975	2975	0
284	20241216	151800	2975	2975	2975	2975	2975	0
285	20241216	151700	2975	2975	2975	2975	2975	0
286	20241216	151600	2975	2975	2975	2975	2975	0
287	20241216	151500	2975	2975	2975	2975	2975	0
288	20241216	151400	2975	2975	2975	2975	2975	0
289	20241216	151300	2975	2975	2975	2975	2975	0
290	20241216	151200	2975	2975	2975	2975	2975	0
291	20241216	151100	2975	2975	2975	2975	2975	0
292	20241216	151000	2975	2975	2975	2975	2975	0
293	20241216	150900	2975	2975	2975	2975	2975	0
294	20241216	150800	2975	2975	2975	2975	2975	0
295	20241216	150700	2975	2975	2975	2975	2975	0
296	20241216	150600	2975	2975	2975	2975	2975	0
297	20241216	150500	2975	2975	2975	2975	2975	0
298	20241216	150400	2975	2975	2975	2975	2975	0
299	20241216	150300	2975	2975	2975	2975	2975	0
300	20241216	150200	2975	2975	2975	2975	2975	0
301	20241216	150100	2975	2975	2975	2975	2975	0
302	20241216	150000	2975	2975	2975	2975	2975	0
303	20241216	145900	2975	2975	2975	2975	2975	0
304	20241216	145800	2975	2975	2975	2975	2975	0
305	20241216	145700	2975	2975	2975	2975	2975	0
306	20241216	145600	2975	2975	2975	2975	2975	0
307	20241216	145500	2975	2975	2975	2975	2975	0
308	20241216	145400	2975	2975	2975	2975	2975	0
309	20241216	145300	2975	2975	2975	2975	2975	0
310	20241216	145200	2975	2975	2975	2975	2975	0
311	20241216	145100	2975	2975	2975	2975	2975	0
312	20241216	145000	2975	2975	2975	2975	2975	0
313	20241216	144900	2975	2975	2975	2975	2975	0
314	20241216	144800	2975	2975	2975	2975	2975	0
315	20241216	144700	2975	2975	2975	2975	2975	0
316	20241216	144600	2975	2975	2975	2975	2975	0
317	20241216	144500	2975	2975	2975	2975	2975	0
318	20241216	144400	2975	2975	2975	2975	2975	0
319	20241216	144300	2975	2975	2975	2975	2975	0
320	20241216	144200	2975	2975	2975	2975	2975	0
321	20241216	144100	2975	2975	2975	2975	2975	0
322	20241216	144000	2975	2975	2975	2975	2975	0
323	20241216	143900	2975	2975	2975	2975	2975	0
324	20241216	143800	2975	2975	2975	2975	2975	0
325	20241216	143700	2975	2975	2975	2975	2975	0
326	20241216	143600	2975	2975	2975	2975	2975	0
327	20241216	143500	2975	2975	2975	2975	2975	0
328	20241216	143400	2975	2975	2975	2975	2975	0
329	20241216	143300	2975	2975	2975	2975	2975	0
330	20241216	143200	2975	2975	2975	2975	2975	0
331	20241216	143100	2975	2975	2975	2975	2975	0
332	20241216	143000	2975	2975	2975	2975	2975	0
333	20241216	142900	2975	2975	2975	2975	2975	0
334	20241216	142800	2975	2975	2975	2975	2975	0
335	20241216	142700	2975	2975	2975	2975	2975	0
336	20241216	142600	2975	2975	2975	2975	2975	0
337	20241216	142500	2975	2975	2975	2975	2975	0
338	20241216	142400	2975	2975	2975	2975	2975	0
339	20241216	142300	2975	2975	2975	2975	2975	0
340	20241216	142200	2975	2975	2975	2975	2975	0
341	20241216	142100	2975	2975	2975	2975	2975	0
342	20241216	142000	2975	2975	2975	2975	2975	0
343	20241216	141900	2975	2975	2975	2975	2975	0
344	20241216	141800	2975	2975	2975	2975	2975	0
345	20241216	141700	2975	2975	2975	2975	2975	0
346	20241216	141600	2975	2975	2975	2975	2975	0
347	20241216	141500	2975	2975	2975	2975	2975	0
348	20241216	141400	2975	2975	2975	2975	2975	0
349	20241216	141300	2975	2975	2975	2975	2975	0
350	20241216	141200	2975	2975	2975	2975	2975	0
351	20241216	141100	2975	2975	2975	2975	2975	0
352	20241216	141000	2975	2975	2975	2975	2975	0
353	20241216	140900	2975	2975	2975	2975	2975	0
354	20241216	140800	2975	2975	2975	2975	2975	0
355	20241216	140700	2975	2975	2975	2975	2975	0
356	20241216	140600	2975	2975	2975	2975	2975	0
357	20241216	140500	2975	2975	2975	2975	2975	0
358	20241216	140400	2975	2975	2975	2975	2975	0
359	20241216	140300	2975	2975	2975	2975	2975	0
360	20241216	140200	2975	2975	2975	2975	2975	0
361	20241216	140100	2975	2975	2975	2975	2975	0
362	20241216	140000	2975	2975	2975	2975	2975	0
363	20241216	135900	2975	2975	2975	2975	2975	0
364	20241216	135800	2975	2975	2975	2975	2975	0
365	20241216	135700	2975	2975	2975	2975	2975	0
366	20241216	135600	2975	2975	2975	2975	2975	0
367	20241216	135500	2975	2975	2975	2975	2975	0
368	20241216	135400	2975	2975	2975	2975	2975	0
369	20241216	135300	2975	2975	2975	2975	2975	0
370	20241216	135200	2975	2975	2975	2975	2975	0
371	20241216	135100	2975	2975	2975	2975	2975	0
372	20241216	135000	2975	2975	2975	2975	2975	0
373	20241216	134900	2975	2975	2975	2975	2975	0
374	20241216	134800	2975	2975	2975	2975	2975	0
375	20241216	134700	2975	2975	2975	2975	2975	0
376	20241216	134600	2975	2975	2975	2975	2975	0
377	20241216	134500	2975	2975	2975	2975	2975	0
378	20241216	134400	2975	2975	2975	2975	2975	0
379	20241216	134300	2975	2975	2975	2975	2975	0
380	20241216	134200	2975	2975	2975	2975	2975	0
381	20241216	134100	2975	2975	2975	2975	2975	0
382	20241216	134000	2975	2975	2975	2975	2975	0
383	20241216	133900	2975	2975	2975	2975	2975	0
384	20241216	133800	2975	2975	2975	2975	2975	0
385	20241216	133700	2975	2975	2975	2975	2975	0
386	20241216	133600	2975	2975	2975	2975	2975	0
387	20241216	133500	2975	2975	2975	2975	2975	0
388	20241216	133400	2975	2975	2975	2975	2975	0
389	20241216	133300	2975	2975	2975	2975	2975	0
390	20241216	133200	2975	2975	2975	2975	2975	0
391	20241216	133100	2975	2975	2975	2975	2975	0
392	20241216	133000	2975	2975	2975	2975	2975	0
393	20241216	132900	2975	2975	2975	2975	2975	0
394	20241216	132800	2975	2975	2975	2975	2975	0
395	20241216	132700	2975	2975	2975	2975	2975	0
396	20241216	132600	2975	2975	2975	2975	2975	0
397	20241216	132500	2975	2975	2975	2975	2975	0
398	20241216	132400	2975	2975	2975	2975	2975	0
399	20241216	132300	2975	2975	2975	2975	2975	0
400	20241216	132200	2975	2975	2975	2975	2975	0
401	20241216	132100	2975	2975	2975	2975	2975	0
402	20241216	132000	2975	2975	2975	2975	2975	0
403	20241216	131900	2975	2975	2975	2975	2975	0
404	20241216	131800	2975	2975	2975	2975	2975	0
405	20241216	131700	2975	2975	2975	2975	2975	0
406	20241216	131600	2975	2975	2975	2975	2975	0
407	20241216	131500	2975	2975	2975	2975	2975	0
408	20241216	131400	2975	2975	2975	2975	2975	0
409	20241216	131300	2975	2975	2975	2975	2975	0
410	20241216	131200	2975	2975	2975	2975	2975	0
411	20241216	131100	2975	2975	2975	2975	2975	0
412	20241216	131000	2975	2975	2975	2975	2975	0
413	20241216	130900	2975	2975	2975	2975	2975	0
414	20241216	130800	2975	2975	2975	2975	2975	0
415	20241216	130700	2975	2975	2975	2975	2975	0
416	20241216	130600	2975	2975	2975	2975	2975	0
417	20241216	130500	2975	2975	2975	2975	2975	0
418	20241216	130400	2975	2975	2975	2975	2975	0
419	20241216	130300	2975	2975	2975	2975	2975	0
420	20241216	130200	2975	2975	2975	2975	2975	0
421	20241216	130100	2975	2975	2975	2975	2975	0
422	20241216	130000	2975	2975	2975	2975	2975	0
423	20241216	125900	2975	2975	2975	2975	2975	0
424	20241216	125800	2975	2975	2975	2975	2975	0
425	20241216	125700	2975	2975	2975	2975	2975	0
426	20241216	125600	2975	2975	2975	2975	2975	0
427	20241216	125500	2975	2975	2975	2975	2975	0
428	20241216	125400	2975	2975	2975	2975	2975	0
429	20241216	125300	2975	2975	2975	2975	2975	0
430	20241216	125200	2975	2975	2975	2975	2975	0
431	20241216	125100	2975	2975	2975	2975	2975	0
432	20241216	125000	2975	2975	2975	2975	2975	0
433	20241216	124900	2975	2975	2975	2975	2975	0
434	20241216	124800	2975	2975	2975	2975	2975	0
435	20241216	124700	2975	2975	2975	2975	2975	0
436	20241216	124600	2975	2975	2975	2975	2975	0
437	20241216	124500	2975	2975	2975	2975	2975	0
438	20241216	124400	2975	2975	2975	2975	2975	0
439	20241216	124300	2975	2975	2975	2975	2975	0
440	20241216	124200	2975	2975	2975	2975	2975	0
441	20241216	124100	2975	2975	2975	2975	2975	0
442	20241216	124000	2975	2975	2975	2975	2975	0
443	20241216	123900	2975	2975	2975	2975	2975	0
444	20241216	123800	2975	2975	2975	2975	2975	0
445	20241216	123700	2975	2975	2975	2975	2975	0
446	20241216	123600	2975	2975	2975	2975	2975	0
447	20241216	123500	2975	2975	2975	2975	2975	0
448	20241216	123400	2975	2975	2975	2975	2975	0
449	20241216	123300	2975	2975	2975	2975	2975	0
450	20241216	123200	2975	2975	2975	2975	2975	0
451	20241216	123100	2975	2975	2975	2975	2975	0
452	20241216	123000	2975	2975	2975	2975	2975	0
453	20241216	122900	2975	2975	2975	2975	2975	0
454	20241216	122800	2975	2975	2975	2975	2975	0
455	20241216	122700	2975	2975	2975	2975	2975	0
456	20241216	122600	2975	2975	2975	2975	2975	0
457	20241216	122500	2975	2975	2975	2975	2975	0
458	20241216	122400	2975	2975	2975	2975	2975	0
459	20241216	122300	2975	2975	2975	2975	2975	0
460	20241216	122200	2975	2975	2975	2975	2975	0
461	20241216	122100	2975	2975	2975	2975	2975	0
462	20241216	122000	2975	2975	2975	2975	2975	0
463	20241216	121900	2975	2975	2975	2975	2975	0
464	20241216	121800	2975	2975	2975	2975	2975	0
465	20241216	121700	2975	2975	2975	2975	2975	0
466	20241216	121600	2975	2975	2975	2975	2975	0
467	20241216	121500	2975	2975	2975	2975	2975	0
468	20241216	121400	2975	2975	2975	2975	2975	0
469	20241216	121300	2975	2975	2975	2975	2975	0
470	20241216	121200	2975	2975	2975	2975	2975	0
471	20241216	121100	2975	2975	2975	2975	2975	0
472	20241216	121000	2975	2975	2975	2975	2975	0
473	20241216	120900	2975	2975	2975	2975	2975	0
474	20241216	120800	2975	2975	2975	2975	2975	0
475	20241216	120700	2975	2975	2975	2975	2975	0
476	20241216	120600	2975	2975	2975	2975	2975	0
477	20241216	120500	2975	2975	2975	2975	2975	0
478	20241216	120400	2975	2975	2975	2975	2975	0
479	20241216	120300	2975	2975	2975	2975	2975	0
480	20241216	120200	2975	2975	2975	2975	2975	0
481	20241216	120100	2975	2975	2975	2975	2975	0
482	20241216	120000	2975	2975	2975	2975	2975	0
483	20241216	115900	2975	2975	2975	2975	2975	0
484	20241216	115800	2975	2975	2975	2975	2975	0
485	20241216	115700	2975	2975	2975	2975	2975	0
486	20241216	115600	2975	2975	2975	2975	2975	0
487	20241216	115500	2975	2975	2975	2975	2975	0
488	20241216	115400	2975	2975	2975	2975	2975	0
489	20241216	115300	2975	2975	2975	2975	2975	0
490	20241216	115200	2975	2975	2975	2975	2975	0
491	20241216	115100	2975	2975	2975	2975	2975	0
492	20241216	115000	2975	2975	2975	2975	2975	0
493	20241216	114900	2975	2975	2975	2975	2975	0
494	20241216	114800	2975	2975	2975	2975	2975	0
495	20241216	114700	2975	2975	2975	2975	2975	0
496	20241216	114600	2975	2975	2975	2975	2975	0
497	20241216	114500	2975	2975	2975	2975	2975	0
498	20241216	114400	2975	2975	2975	2975	2975	0
499	20241216	114300	2975	2975	2975	2975	2975	0
500	20241216	114200	2975	2975	2975	2975	2975	0
501	20241216	114100	2975	2975	2975	2975	2975	0
502	20241216	114000	2975	2975	2975	2975	2975	0
503	20241216	113900	2975	2975	2975	2975	2975	0
504	20241216	113800	2975	2975	2975	2975	2975	0
505	20241216	113700	2975	2975	2975	2975	2975	0
506	20241216	113600	2975	2975	2975	2975	2975	0
507	20241216	113500	2975	2975	2975	2975	2975	0
508	20241216	113400	2975	2975	2975	2975	2975	0
509	20241216	113300	2975	2975	2975	2975	2975	0
510	20241216	113200	2975	2975	2975	2975	2975	0
511	20241216	113100	2975	2975	2975	2975	2975	0
512	20241216	113000	2975	2975	2975	2975	2975	0
513	20241216	112900	2975	2975	2975	2975	2975	0
514	20241216	112800	2975	2975	2975	2975	2975	0
515	20241216	112700	2975	2975	2975	2975	2975	0
516	20241216	112600	2975	2975	2975	2975	2975	0
517	20241216	112500	2975	2975	2975	2975	2975	0
518	20241216	112400	2975	2975	2975	2975	2975	0
519	20241216	112300	2975	2975	2975	2975	2975	0
520	20241216	112200	2975	2975	2975	2975	2975	0
521	20241216	112100	2975	2975	2975	2975	2975	0
522	20241216	112000	2975	2975	2975	2975	2975	0
523	20241216	111900	2975	2975	2975	2975	2975	0
524	20241216	111800	2975	2975	2975	2975	2975	0
525	20241216	111700	2975	2975	2975	2975	2975	0
526	20241216	111600	2975	2975	2975	2975	2975	0
527	20241216	111500	2975	2975	2975	2975	2975	0
528	20241216	111400	2975	2975	2975	2975	2975	0
529	20241216	111300	2975	2975	2975	2975	2975	0
530	20241216	111200	2975	2975	2975	2975	2975	0
531	20241216	111100	2975	2975	2975	2975	2975	0
532	20241216	111000	2975	2975	2975	2975	2975	0
533	20241216	110900	2975	2975	2975	2975	2975	0
534	20241216	110800	2975	2975	2975	2975	2975	0
535	20241216	110700	2975	2975	2975	2975	2975	0
536	20241216	110600	2975	2975	2975	2975	2975	0
537	20241216	110500	2975	2975	2975	2975	2975	0
538	20241216	110400	2975	2975	2975	2975	2975	0
539	20241216	110300	2975	2975	2975	2975	2975	0
540	20241216	110200	2975	2975	2975	2975	2975	0
541	20241216	110100	2975	2975	2975	2975	2975	0
542	20241216	110000	2975	2975	2975	2975	2975	0
543	20241216	105900	2975	2975	2975	2975	2975	0
544	20241216	105800	2975	2975	2975	2975	2975	0
545	20241216	105700	2975	2975	2975	2975	2975	0
546	20241216	105600	2975	2975	2975	2975	2975	0
547	20241216	105500	2975	2975	2975	2975	2975	0
548	20241216	105400	2975	2975	2975	2975	2975	0
549	20241216	105300	2975	2975	2975	2975	2975	0
550	20241216	105200	2975	2975	2975	2975	2975	0
551	20241216	105100	2975	2975	2975	2975	2975	0
552	20241216	105000	2975	2975	2975	2975	2975	0
553	20241216	104900	2975	2975	2975	2975	2975	0
554	20241216	104800	2975	2975	2975	2975	2975	0
555	20241216	104700	2975	2975	2975	2975	2975	0
556	20241216	104600	2975	2975	2975	2975	2975	0
557	20241216	104500	2975	2975	2975	2975	2975	0
558	20241216	104400	2975	2975	2975	2975	2975	0
559	20241216	104300	2975	2975	2975	2975	2975	0
560	20241216	104200	2975	2975	2975	2975	2975	0
561	20241216	104100	2975	2975	2975	2975	2975	0
562	20241216	104000	2975	2975	2975	2975	2975	0
563	20241216	103900	2975	2975	2975	2975	2975	0
564	20241216	103800	2975	2975	2975	2975	2975	0
565	20241216	103700	2975	2975	2975	2975	2975	0
566	20241216	103600	2975	2975	2975	2975	2975	0
567	20241216	103500	2975	2975	2975	2975	2975	0
568	20241216	103400	2975	2975	2975	2975	2975	0
569	20241216	103300	2975	2975	2975	2975	2975	0
570	20241216	103200	2975	2975	2975	2975	2975	0
571	20241216	103100	2975	2975	2975	2975	2975	0
572	20241216	103000	2975	2975	2975	2975	2975	0
573	20241216	102900	2975	2975	2975	2975	2975	0
574	20241216	102800	2975	2975	2975	2975	2975	0
575	20241216	102700	2975	2975	2975	2975	2975	0
576	20241216	102600	2975	2975	2975	2975	2975	0
577	20241216	102500	2975	2975	2975	2975	2975	0
578	20241216	102400	2975	2975	2975	2975	2975	0
579	20241216	102300	2975	2975	2975	2975	2975	0
580	20241216	102200	2975	2975	2975	2975	2975	0
581	20241216	102100	2975	2975	2975	2975	2975	0
582	20241216	102000	2975	2975	2975	2975	2975	0
583	20241216	101900	2975	2975	2975	2975	2975	0
584	20241216	101800	2975	2975	2975	2975	2975	0
585	20241216	101700	2975	2975	2975	2975	2975	0
586	20241216	101600	2975	2975	2975	2975	2975	0
587	20241216	101500	2975	2975	2975	2975	2975	0
588	20241216	101400	2975	2975	2975	2975	2975	0
589	20241216	101300	2975	2975	2975	2975	2975	0
590	20241216	101200	2975	2975	2975	2975	2975	0
591	20241216	101100	2975	2975	2975	2975	2975	0
592	20241216	101000	2975	2975	2975	2975	2975	0
593	20241216	100900	2975	2975	2975	2975	2975	0
594	20241216	100800	2975	2975	2975	2975	2975	0
595	20241216	100700	2975	2975	2975	2975	2975	0
596	20241216	100600	2975	2975	2975	2975	2975	0
597	20241216	100500	2975	2975	2975	2975	2975	0
598	20241216	100400	2975	2975	2975	2975	2975	0
599	20241216	100300	2975	2975	2975	2975	2975	0
600	20241216	100200	2975	2975	2975	2975	2975	0
601	20241216	100100	2975	2975	2975	2975	2975	0
602	20241216	100000	2975	2975	2975	2975	2975	0
603	20241216	095900	2975	2975	2975	2975	2975	0
604	20241216	095800	2975	2975	2975	2975	2975	0
605	20241216	095700	2975	2975	2975	2975	2975	0
606	20241216	095600	2975	2975	2975	2975	2975	0
607	20241216	095500	2975	2975	2975	2975	2975	0
608	20241216	095400	2975	2975	2975	2975	2975	0
609	20241216	095300	2975	2975	2975	2975	2975	0
610	20241216	095200	2975	2975	2975	2975	2975	0
611	20241216	095100	2975	2975	2975	2975	2975	0
612	20241216	095000	2975	2975	2975	2975	2975	0
613	20241216	094900	2975	2975	2975	2975	2975	0
614	20241216	094800	2975	2975	2975	2975	2975	0
615	20241216	094700	2975	2975	2975	2975	2975	0
616	20241216	094600	2975	2975	2975	2975	2975	0
617	20241216	094500	2975	2975	2975	2975	2975	0
618	20241216	094400	2975	2975	2975	2975	2975	0
619	20241216	094300	2975	2975	2975	2975	2975	0
620	20241216	094200	2975	2975	2975	2975	2975	0
621	20241216	094100	2975	2975	2975	2975	2975	0
622	20241216	094000	2975	2975	2975	2975	2975	0
623	20241216	093900	2975	2975	2975	2975	2975	0
624	20241216	093800	2975	2975	2975	2975	2975	0
625	20241216	093700	2975	2975	2975	2975	2975	0
626	20241216	093600	2975	2975	2975	2975	2975	0
627	20241216	093500	2975	2975	2975	2975	2975	0
628	20241216	093400	2975	2975	2975	2975	2975	0
629	20241216	093300	2975	2975	2975	2975	2975	0
630	20241216	093200	2975	2975	2975	2975	2975	0
631	20241216	093100	2975	2975	2975	2975	2975	0
632	20241216	093000	2975	2975	2975	2975	2975	0
633	20241216	092900	2975	2975	2975	2975	2975	0
634	20241216	092800	2975	2975	2975	2975	2975	0
635	20241216	092700	2975	2975	2975	2975	2975	0
636	20241216	092600	2975	2975	2975	2975	2975	0
637	20241216	092500	2975	2975	2975	2975	2975	0
638	20241216	092400	2975	2975	2975	2975	2975	0
639	20241216	092300	2975	2975	2975	2975	2975	0
640	20241216	092200	2975	2975	2975	2975	2975	0
641	20241216	092100	2975	2975	2975	2975	2975	0
642	20241216	092000	2975	2975	2975	2975	2975	0
643	20241216	091900	2975	2975	2975	2975	2975	0
644	20241216	091800	2975	2975	2975	2975	2975	0
645	20241216	091700	2975	2975	2975	2975	2975	0
646	20241216	091600	2975	2975	2975	2975	2975	0
647	20241216	091500	2975	2975	2975	2975	2975	0
648	20241216	091400	2975	2975	2975	2975	2975	0
649	20241216	091300	2975	2975	2975	2975	2975	0
650	20241216	091200	2975	2975	2975	2975	2975	0
651	20241216	091100	2975	2975	2975	2975	2975	0
652	20241216	091000	2975	2975	2975	2975	2975	0
653	20241216	090900	2975	2975	2975	2975	2975	0
654	20241216	090800	2975	2975	2975	2975	2975	0
655	20241216	090700	2975	2975	2975	2975	2975	0
656	20241216	090600	2975	2975	2975	2975	2975	0
657	20241216	090500	2975	2975	2975	2975	2975	0
658	20241216	090400	2975	2975	2975	2975	2975	0
659	20241216	090300	2975	2975	2975	2975	2975	0
660	20241216	090200	2975	2975	2975	2975	2975	0
661	20241216	090100	2975	2975	2975	2975	2975	0
662	20241216	090000	2975	2975	2975	2975	2975	1