KissMeData/336040/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	212200	4250	4250	4250	4250	4250	1
3	20241204	212100	4250	4250	4250	4250	4250	0
4	20241204	212000	4250	4250	4250	4250	4250	0
5	20241204	211900	4250	4250	4250	4250	4250	0
6	20241204	211800	4250	4250	4250	4250	4250	0
7	20241204	211700	4250	4250	4250	4250	4250	0
8	20241204	211600	4250	4250	4250	4250	4250	0
9	20241204	211500	4250	4250	4250	4250	4250	0
10	20241204	211400	4250	4250	4250	4250	4250	0
11	20241204	211300	4250	4250	4250	4250	4250	0
12	20241204	211200	4250	4250	4250	4250	4250	0
13	20241204	211100	4250	4250	4250	4250	4250	0
14	20241204	211000	4250	4250	4250	4250	4250	0
15	20241204	210900	4250	4250	4250	4250	4250	0
16	20241204	210800	4250	4250	4250	4250	4250	0
17	20241204	210700	4250	4250	4250	4250	4250	0
18	20241204	210600	4250	4250	4250	4250	4250	0
19	20241204	210500	4250	4250	4250	4250	4250	0
20	20241204	210400	4250	4250	4250	4250	4250	0
21	20241204	210300	4250	4250	4250	4250	4250	0
22	20241204	210200	4250	4250	4250	4250	4250	0
23	20241204	210100	4250	4250	4250	4250	4250	0
24	20241204	210000	4250	4250	4250	4250	4250	0
25	20241204	205900	4250	4250	4250	4250	4250	0
26	20241204	205800	4250	4250	4250	4250	4250	0
27	20241204	205700	4250	4250	4250	4250	4250	0
28	20241204	205600	4250	4250	4250	4250	4250	0
29	20241204	205500	4250	4250	4250	4250	4250	0
30	20241204	205400	4250	4250	4250	4250	4250	0
31	20241204	205300	4250	4250	4250	4250	4250	0
32	20241204	205200	4250	4250	4250	4250	4250	1
33	20241204	205100	4250	4250	4250	4250	4250	0
34	20241204	205000	4250	4250	4250	4250	4250	0
35	20241204	204900	4250	4250	4250	4250	4250	0
36	20241204	204800	4250	4250	4250	4250	4250	0
37	20241204	204700	4250	4250	4250	4250	4250	0
38	20241204	204600	4250	4250	4250	4250	4250	0
39	20241204	204500	4250	4250	4250	4250	4250	0
40	20241204	204400	4250	4250	4250	4250	4250	0
41	20241204	204300	4250	4250	4250	4250	4250	0
42	20241204	204200	4250	4250	4250	4250	4250	0
43	20241204	204100	4250	4250	4250	4250	4250	0
44	20241204	204000	4250	4250	4250	4250	4250	0
45	20241204	203900	4250	4250	4250	4250	4250	0
46	20241204	203800	4250	4250	4250	4250	4250	0
47	20241204	203700	4250	4250	4250	4250	4250	0
48	20241204	203600	4250	4250	4250	4250	4250	0
49	20241204	203500	4250	4250	4250	4250	4250	0
50	20241204	203400	4250	4250	4250	4250	4250	0
51	20241204	203300	4250	4250	4250	4250	4250	0
52	20241204	203200	4250	4250	4250	4250	4250	0
53	20241204	203100	4250	4250	4250	4250	4250	0
54	20241204	203000	4250	4250	4250	4250	4250	0
55	20241204	202900	4250	4250	4250	4250	4250	0
56	20241204	202800	4250	4250	4250	4250	4250	0
57	20241204	202700	4250	4250	4250	4250	4250	0
58	20241204	202600	4250	4250	4250	4250	4250	0
59	20241204	202500	4250	4250	4250	4250	4250	0
60	20241204	202400	4250	4250	4250	4250	4250	0
61	20241204	202300	4250	4250	4250	4250	4250	0
62	20241204	202200	4250	4250	4250	4250	4250	1
63	20241204	202100	4250	4250	4250	4250	4250	0
64	20241204	202000	4250	4250	4250	4250	4250	0
65	20241204	201900	4250	4250	4250	4250	4250	0
66	20241204	201800	4250	4250	4250	4250	4250	0
67	20241204	201700	4250	4250	4250	4250	4250	0
68	20241204	201600	4250	4250	4250	4250	4250	0
69	20241204	201500	4250	4250	4250	4250	4250	0
70	20241204	201400	4250	4250	4250	4250	4250	0
71	20241204	201300	4250	4250	4250	4250	4250	0
72	20241204	201200	4250	4250	4250	4250	4250	0
73	20241204	201100	4250	4250	4250	4250	4250	0
74	20241204	201000	4250	4250	4250	4250	4250	0
75	20241204	200900	4250	4250	4250	4250	4250	0
76	20241204	200800	4250	4250	4250	4250	4250	0
77	20241204	200700	4250	4250	4250	4250	4250	0
78	20241204	200600	4250	4250	4250	4250	4250	0
79	20241204	200500	4250	4250	4250	4250	4250	0
80	20241204	200400	4250	4250	4250	4250	4250	0
81	20241204	200300	4250	4250	4250	4250	4250	0
82	20241204	200200	4250	4250	4250	4250	4250	0
83	20241204	200100	4250	4250	4250	4250	4250	0
84	20241204	200000	4250	4250	4250	4250	4250	0
85	20241204	195900	4250	4250	4250	4250	4250	0
86	20241204	195800	4250	4250	4250	4250	4250	0
87	20241204	195700	4250	4250	4250	4250	4250	0
88	20241204	195600	4250	4250	4250	4250	4250	0
89	20241204	195500	4250	4250	4250	4250	4250	0
90	20241204	195400	4250	4250	4250	4250	4250	0
91	20241204	195300	4250	4250	4250	4250	4250	0
92	20241204	195200	4250	4250	4250	4250	4250	1
93	20241204	195100	4250	4250	4250	4250	4250	0
94	20241204	195000	4250	4250	4250	4250	4250	0
95	20241204	194900	4250	4250	4250	4250	4250	0
96	20241204	194800	4250	4250	4250	4250	4250	0
97	20241204	194700	4250	4250	4250	4250	4250	0
98	20241204	194600	4250	4250	4250	4250	4250	0
99	20241204	194500	4250	4250	4250	4250	4250	0
100	20241204	194400	4250	4250	4250	4250	4250	0
101	20241204	194300	4250	4250	4250	4250	4250	0
102	20241204	194200	4250	4250	4250	4250	4250	0
103	20241204	194100	4250	4250	4250	4250	4250	0
104	20241204	194000	4250	4250	4250	4250	4250	0
105	20241204	193900	4250	4250	4250	4250	4250	0
106	20241204	193800	4250	4250	4250	4250	4250	0
107	20241204	193700	4250	4250	4250	4250	4250	0
108	20241204	193600	4250	4250	4250	4250	4250	0
109	20241204	193500	4250	4250	4250	4250	4250	0
110	20241204	193400	4250	4250	4250	4250	4250	0
111	20241204	193300	4250	4250	4250	4250	4250	0
112	20241204	193200	4250	4250	4250	4250	4250	0
113	20241204	193100	4250	4250	4250	4250	4250	0
114	20241204	193000	4250	4250	4250	4250	4250	0
115	20241204	192900	4250	4250	4250	4250	4250	0
116	20241204	192800	4250	4250	4250	4250	4250	0
117	20241204	192700	4250	4250	4250	4250	4250	0
118	20241204	192600	4250	4250	4250	4250	4250	0
119	20241204	192500	4250	4250	4250	4250	4250	0
120	20241204	192400	4250	4250	4250	4250	4250	0
121	20241204	192300	4250	4250	4250	4250	4250	0
122	20241204	192200	4250	4250	4250	4250	4250	1
123	20241204	192100	4250	4250	4250	4250	4250	0
124	20241204	192000	4250	4250	4250	4250	4250	0
125	20241204	191900	4250	4250	4250	4250	4250	0
126	20241204	191800	4250	4250	4250	4250	4250	0
127	20241204	191700	4250	4250	4250	4250	4250	0
128	20241204	191600	4250	4250	4250	4250	4250	0
129	20241204	191500	4250	4250	4250	4250	4250	0
130	20241204	191400	4250	4250	4250	4250	4250	0
131	20241204	191300	4250	4250	4250	4250	4250	0
132	20241204	191200	4250	4250	4250	4250	4250	0
133	20241204	191100	4250	4250	4250	4250	4250	0
134	20241204	191000	4250	4250	4250	4250	4250	0
135	20241204	190900	4250	4250	4250	4250	4250	0
136	20241204	190800	4250	4250	4250	4250	4250	0
137	20241204	190700	4250	4250	4250	4250	4250	0
138	20241204	190600	4250	4250	4250	4250	4250	0
139	20241204	190500	4250	4250	4250	4250	4250	0
140	20241204	190400	4250	4250	4250	4250	4250	0
141	20241204	190300	4250	4250	4250	4250	4250	0
142	20241204	190200	4250	4250	4250	4250	4250	0
143	20241204	190100	4250	4250	4250	4250	4250	0
144	20241204	190000	4250	4250	4250	4250	4250	0
145	20241204	185900	4250	4250	4250	4250	4250	0
146	20241204	185800	4250	4250	4250	4250	4250	0
147	20241204	185700	4250	4250	4250	4250	4250	0
148	20241204	185600	4250	4250	4250	4250	4250	0
149	20241204	185500	4250	4250	4250	4250	4250	0
150	20241204	185400	4250	4250	4250	4250	4250	0
151	20241204	185300	4250	4250	4250	4250	4250	0
152	20241204	185200	4250	4250	4250	4250	4250	1
153	20241204	185100	4250	4250	4250	4250	4250	0
154	20241204	185000	4250	4250	4250	4250	4250	0
155	20241204	184900	4250	4250	4250	4250	4250	0
156	20241204	184800	4250	4250	4250	4250	4250	0
157	20241204	184700	4250	4250	4250	4250	4250	0
158	20241204	184600	4250	4250	4250	4250	4250	0
159	20241204	184500	4250	4250	4250	4250	4250	0
160	20241204	184400	4250	4250	4250	4250	4250	0
161	20241204	184300	4250	4250	4250	4250	4250	0
162	20241204	184200	4250	4250	4250	4250	4250	0
163	20241204	184100	4250	4250	4250	4250	4250	0
164	20241204	184000	4250	4250	4250	4250	4250	0
165	20241204	183900	4250	4250	4250	4250	4250	0
166	20241204	183800	4250	4250	4250	4250	4250	0
167	20241204	183700	4250	4250	4250	4250	4250	0
168	20241204	183600	4250	4250	4250	4250	4250	0
169	20241204	183500	4250	4250	4250	4250	4250	0
170	20241204	183400	4250	4250	4250	4250	4250	0
171	20241204	183300	4250	4250	4250	4250	4250	0
172	20241204	183200	4250	4250	4250	4250	4250	0
173	20241204	183100	4250	4250	4250	4250	4250	0
174	20241204	183000	4250	4250	4250	4250	4250	0
175	20241204	182900	4250	4250	4250	4250	4250	0
176	20241204	182800	4250	4250	4250	4250	4250	0
177	20241204	182700	4250	4250	4250	4250	4250	0
178	20241204	182600	4250	4250	4250	4250	4250	0
179	20241204	182500	4250	4250	4250	4250	4250	0
180	20241204	182400	4250	4250	4250	4250	4250	0
181	20241204	182300	4250	4250	4250	4250	4250	0
182	20241204	182200	4250	4250	4250	4250	4250	1
183	20241204	182100	4250	4250	4250	4250	4250	0
184	20241204	182000	4250	4250	4250	4250	4250	0
185	20241204	181900	4250	4250	4250	4250	4250	0
186	20241204	181800	4250	4250	4250	4250	4250	0
187	20241204	181700	4250	4250	4250	4250	4250	0
188	20241204	181600	4250	4250	4250	4250	4250	0
189	20241204	181500	4250	4250	4250	4250	4250	0
190	20241204	181400	4250	4250	4250	4250	4250	0
191	20241204	181300	4250	4250	4250	4250	4250	0
192	20241204	181200	4250	4250	4250	4250	4250	0
193	20241204	181100	4250	4250	4250	4250	4250	0
194	20241204	181000	4250	4250	4250	4250	4250	0
195	20241204	180900	4250	4250	4250	4250	4250	0
196	20241204	180800	4250	4250	4250	4250	4250	0
197	20241204	180700	4250	4250	4250	4250	4250	0
198	20241204	180600	4250	4250	4250	4250	4250	0
199	20241204	180500	4250	4250	4250	4250	4250	0
200	20241204	180400	4250	4250	4250	4250	4250	0
201	20241204	180300	4250	4250	4250	4250	4250	0
202	20241204	180200	4250	4250	4250	4250	4250	0
203	20241204	180100	4250	4250	4250	4250	4250	0
204	20241204	180000	4250	4250	4250	4250	4250	0
205	20241204	175900	4250	4250	4250	4250	4250	0
206	20241204	175800	4250	4250	4250	4250	4250	0
207	20241204	175700	4250	4250	4250	4250	4250	0
208	20241204	175600	4250	4250	4250	4250	4250	0
209	20241204	175500	4250	4250	4250	4250	4250	0
210	20241204	175400	4250	4250	4250	4250	4250	0
211	20241204	175300	4250	4250	4250	4250	4250	0
212	20241204	175200	4250	4250	4250	4250	4250	1
213	20241204	175100	4250	4250	4250	4250	4250	0
214	20241204	175000	4250	4250	4250	4250	4250	0
215	20241204	174900	4250	4250	4250	4250	4250	0
216	20241204	174800	4250	4250	4250	4250	4250	0
217	20241204	174700	4250	4250	4250	4250	4250	0
218	20241204	174600	4250	4250	4250	4250	4250	0
219	20241204	174500	4250	4250	4250	4250	4250	0
220	20241204	174400	4250	4250	4250	4250	4250	0
221	20241204	174300	4250	4250	4250	4250	4250	0
222	20241204	174200	4250	4250	4250	4250	4250	0
223	20241204	174100	4250	4250	4250	4250	4250	0
224	20241204	174000	4250	4250	4250	4250	4250	0
225	20241204	173900	4250	4250	4250	4250	4250	0
226	20241204	173800	4250	4250	4250	4250	4250	0
227	20241204	173700	4250	4250	4250	4250	4250	0
228	20241204	173600	4250	4250	4250	4250	4250	0
229	20241204	173500	4250	4250	4250	4250	4250	0
230	20241204	173400	4250	4250	4250	4250	4250	0
231	20241204	173300	4250	4250	4250	4250	4250	0
232	20241204	173200	4250	4250	4250	4250	4250	0
233	20241204	173100	4250	4250	4250	4250	4250	0
234	20241204	173000	4250	4250	4250	4250	4250	0
235	20241204	172900	4250	4250	4250	4250	4250	0
236	20241204	172800	4250	4250	4250	4250	4250	0
237	20241204	172700	4250	4250	4250	4250	4250	0
238	20241204	172600	4250	4250	4250	4250	4250	0
239	20241204	172500	4250	4250	4250	4250	4250	0
240	20241204	172400	4250	4250	4250	4250	4250	0
241	20241204	172300	4250	4250	4250	4250	4250	0
242	20241204	172200	4250	4250	4250	4250	4250	1
243	20241204	172100	4250	4250	4250	4250	4250	0
244	20241204	172000	4250	4250	4250	4250	4250	0
245	20241204	171900	4250	4250	4250	4250	4250	0
246	20241204	171800	4250	4250	4250	4250	4250	0
247	20241204	171700	4250	4250	4250	4250	4250	0
248	20241204	171600	4250	4250	4250	4250	4250	0
249	20241204	171500	4250	4250	4250	4250	4250	0
250	20241204	171400	4250	4250	4250	4250	4250	0
251	20241204	171300	4250	4250	4250	4250	4250	0
252	20241204	171200	4250	4250	4250	4250	4250	0
253	20241204	171100	4250	4250	4250	4250	4250	0
254	20241204	171000	4250	4250	4250	4250	4250	0
255	20241204	170900	4250	4250	4250	4250	4250	0
256	20241204	170800	4250	4250	4250	4250	4250	0
257	20241204	170700	4250	4250	4250	4250	4250	0
258	20241204	170600	4250	4250	4250	4250	4250	0
259	20241204	170500	4250	4250	4250	4250	4250	0
260	20241204	170400	4250	4250	4250	4250	4250	0
261	20241204	170300	4250	4250	4250	4250	4250	0
262	20241204	170200	4250	4250	4250	4250	4250	0
263	20241204	170100	4250	4250	4250	4250	4250	0
264	20241204	170000	4250	4250	4250	4250	4250	0
265	20241204	165900	4250	4250	4250	4250	4250	0
266	20241204	165800	4250	4250	4250	4250	4250	0
267	20241204	165700	4250	4250	4250	4250	4250	0
268	20241204	165600	4250	4250	4250	4250	4250	0
269	20241204	165500	4250	4250	4250	4250	4250	0
270	20241204	165400	4250	4250	4250	4250	4250	0
271	20241204	165300	4250	4250	4250	4250	4250	0
272	20241204	165200	4250	4250	4250	4250	4250	1
273	20241204	165100	4250	4250	4250	4250	4250	0
274	20241204	165000	4250	4250	4250	4250	4250	0
275	20241204	164900	4250	4250	4250	4250	4250	0
276	20241204	164800	4250	4250	4250	4250	4250	0
277	20241204	164700	4250	4250	4250	4250	4250	0
278	20241204	164600	4250	4250	4250	4250	4250	0
279	20241204	164500	4250	4250	4250	4250	4250	0
280	20241204	164400	4250	4250	4250	4250	4250	0
281	20241204	164300	4250	4250	4250	4250	4250	0
282	20241204	164200	4250	4250	4250	4250	4250	0
283	20241204	164100	4250	4250	4250	4250	4250	0
284	20241204	164000	4250	4250	4250	4250	4250	0
285	20241204	163900	4250	4250	4250	4250	4250	0
286	20241204	163800	4250	4250	4250	4250	4250	0
287	20241204	163700	4250	4250	4250	4250	4250	0
288	20241204	163600	4250	4250	4250	4250	4250	0
289	20241204	163500	4250	4250	4250	4250	4250	0
290	20241204	163400	4250	4250	4250	4250	4250	0
291	20241204	163300	4250	4250	4250	4250	4250	0
292	20241204	163200	4250	4250	4250	4250	4250	0
293	20241204	163100	4250	4250	4250	4250	4250	0
294	20241204	163000	4250	4250	4250	4250	4250	0
295	20241204	162900	4250	4250	4250	4250	4250	0
296	20241204	162800	4250	4250	4250	4250	4250	0
297	20241204	162700	4250	4250	4250	4250	4250	0
298	20241204	162600	4250	4250	4250	4250	4250	0
299	20241204	162500	4250	4250	4250	4250	4250	0
300	20241204	162400	4250	4250	4250	4250	4250	0
301	20241204	162300	4250	4250	4250	4250	4250	0
302	20241204	162200	4250	4250	4250	4250	4250	1
303	20241204	162100	4250	4250	4250	4250	4250	0
304	20241204	162000	4250	4250	4250	4250	4250	0
305	20241204	161900	4250	4250	4250	4250	4250	0
306	20241204	161800	4250	4250	4250	4250	4250	0
307	20241204	161700	4250	4250	4250	4250	4250	0
308	20241204	161600	4250	4250	4250	4250	4250	0
309	20241204	161500	4250	4250	4250	4250	4250	0
310	20241204	161400	4250	4250	4250	4250	4250	0
311	20241204	161300	4250	4250	4250	4250	4250	0
312	20241204	161200	4250	4250	4250	4250	4250	0
313	20241204	161100	4250	4250	4250	4250	4250	0
314	20241204	161000	4250	4250	4250	4250	4250	0
315	20241204	160900	4250	4250	4250	4250	4250	0
316	20241204	160800	4250	4250	4250	4250	4250	0
317	20241204	160700	4250	4250	4250	4250	4250	0
318	20241204	160600	4250	4250	4250	4250	4250	0
319	20241204	160500	4250	4250	4250	4250	4250	0
320	20241204	160400	4250	4250	4250	4250	4250	0
321	20241204	160300	4250	4250	4250	4250	4250	0
322	20241204	160200	4250	4250	4250	4250	4250	0
323	20241204	160100	4250	4250	4250	4250	4250	0
324	20241204	160000	4250	4250	4250	4250	4250	0
325	20241204	155900	4250	4250	4250	4250	4250	0
326	20241204	155800	4250	4250	4250	4250	4250	0
327	20241204	155700	4250	4250	4250	4250	4250	0
328	20241204	155600	4250	4250	4250	4250	4250	0
329	20241204	155500	4250	4250	4250	4250	4250	0
330	20241204	155400	4250	4250	4250	4250	4250	0
331	20241204	155300	4250	4250	4250	4250	4250	0
332	20241204	155200	4250	4250	4250	4250	4250	1
333	20241204	155100	4250	4250	4250	4250	4250	0
334	20241204	155000	4250	4250	4250	4250	4250	0
335	20241204	154900	4250	4250	4250	4250	4250	0
336	20241204	154800	4250	4250	4250	4250	4250	0
337	20241204	154700	4250	4250	4250	4250	4250	0
338	20241204	154600	4250	4250	4250	4250	4250	0
339	20241204	154500	4250	4250	4250	4250	4250	0
340	20241204	154400	4250	4250	4250	4250	4250	0
341	20241204	154300	4250	4250	4250	4250	4250	0
342	20241204	154200	4250	4250	4250	4250	4250	0
343	20241204	154100	4250	4250	4250	4250	4250	0
344	20241204	154000	4250	4250	4250	4250	4250	0
345	20241204	153900	4250	4250	4250	4250	4250	0
346	20241204	153800	4250	4250	4250	4250	4250	0
347	20241204	153700	4250	4250	4250	4250	4250	0
348	20241204	153600	4250	4250	4250	4250	4250	0
349	20241204	153500	4250	4250	4250	4250	4250	0
350	20241204	153400	4250	4250	4250	4250	4250	0
351	20241204	153300	4250	4250	4250	4250	4250	0
352	20241204	153200	4250	4250	4250	4250	4250	0
353	20241204	153100	4250	4250	4250	4250	4250	0
354	20241204	153000	4250	4250	4250	4250	4250	0
355	20241204	152900	4250	4250	4250	4250	4250	0
356	20241204	152800	4250	4250	4250	4250	4250	0
357	20241204	152700	4250	4250	4250	4250	4250	0
358	20241204	152600	4250	4250	4250	4250	4250	0
359	20241204	152500	4250	4250	4250	4250	4250	0
360	20241204	152400	4250	4250	4250	4250	4250	0
361	20241204	152300	4250	4250	4250	4250	4250	0
362	20241204	152200	4250	4250	4250	4250	4250	0
363	20241204	152100	4250	4250	4250	4250	4250	0
364	20241204	152000	4250	4250	4250	4250	4250	0
365	20241204	151900	4250	4250	4250	4250	4250	0
366	20241204	151800	4250	4250	4250	4250	4250	0
367	20241204	151700	4250	4250	4250	4250	4250	0
368	20241204	151600	4250	4250	4250	4250	4250	0
369	20241204	151500	4250	4250	4250	4250	4250	0
370	20241204	151400	4250	4250	4250	4250	4250	0
371	20241204	151300	4250	4250	4250	4250	4250	0
372	20241204	151200	4250	4250	4250	4250	4250	0
373	20241204	151100	4250	4250	4250	4250	4250	0
374	20241204	151000	4250	4250	4250	4250	4250	0
375	20241204	150900	4250	4250	4250	4250	4250	0
376	20241204	150800	4250	4250	4250	4250	4250	0
377	20241204	150700	4250	4250	4250	4250	4250	0
378	20241204	150600	4250	4250	4250	4250	4250	0
379	20241204	150500	4250	4250	4250	4250	4250	0
380	20241204	150400	4250	4250	4250	4250	4250	0
381	20241204	150300	4250	4250	4250	4250	4250	0
382	20241204	150200	4250	4250	4250	4250	4250	0
383	20241204	150100	4250	4250	4250	4250	4250	0
384	20241204	150000	4250	4250	4250	4250	4250	0
385	20241204	145900	4250	4250	4250	4250	4250	0
386	20241204	145800	4250	4250	4250	4250	4250	0
387	20241204	145700	4250	4250	4250	4250	4250	0
388	20241204	145600	4250	4250	4250	4250	4250	0
389	20241204	145500	4250	4250	4250	4250	4250	0
390	20241204	145400	4250	4250	4250	4250	4250	0
391	20241204	145300	4250	4250	4250	4250	4250	0
392	20241204	145200	4250	4250	4250	4250	4250	0
393	20241204	145100	4250	4250	4250	4250	4250	0
394	20241204	145000	4250	4250	4250	4250	4250	0
395	20241204	144900	4250	4250	4250	4250	4250	0
396	20241204	144800	4250	4250	4250	4250	4250	0
397	20241204	144700	4250	4250	4250	4250	4250	0
398	20241204	144600	4250	4250	4250	4250	4250	0
399	20241204	144500	4250	4250	4250	4250	4250	0
400	20241204	144400	4250	4250	4250	4250	4250	0
401	20241204	144300	4250	4250	4250	4250	4250	0
402	20241204	144200	4250	4250	4250	4250	4250	0
403	20241204	144100	4250	4250	4250	4250	4250	0
404	20241204	144000	4250	4250	4250	4250	4250	0
405	20241204	143900	4250	4250	4250	4250	4250	0
406	20241204	143800	4250	4250	4250	4250	4250	0
407	20241204	143700	4250	4250	4250	4250	4250	0
408	20241204	143600	4250	4250	4250	4250	4250	0
409	20241204	143500	4250	4250	4250	4250	4250	0
410	20241204	143400	4250	4250	4250	4250	4250	0
411	20241204	143300	4250	4250	4250	4250	4250	0
412	20241204	143200	4250	4250	4250	4250	4250	0
413	20241204	143100	4250	4250	4250	4250	4250	0
414	20241204	143000	4250	4250	4250	4250	4250	0
415	20241204	142900	4250	4250	4250	4250	4250	0
416	20241204	142800	4250	4250	4250	4250	4250	0
417	20241204	142700	4250	4250	4250	4250	4250	0
418	20241204	142600	4250	4250	4250	4250	4250	0
419	20241204	142500	4250	4250	4250	4250	4250	0
420	20241204	142400	4250	4250	4250	4250	4250	0
421	20241204	142300	4250	4250	4250	4250	4250	0
422	20241204	142200	4250	4250	4250	4250	4250	0
423	20241204	142100	4250	4250	4250	4250	4250	0
424	20241204	142000	4250	4250	4250	4250	4250	0
425	20241204	141900	4250	4250	4250	4250	4250	0
426	20241204	141800	4250	4250	4250	4250	4250	0
427	20241204	141700	4250	4250	4250	4250	4250	0
428	20241204	141600	4250	4250	4250	4250	4250	0
429	20241204	141500	4250	4250	4250	4250	4250	0
430	20241204	141400	4250	4250	4250	4250	4250	0
431	20241204	141300	4250	4250	4250	4250	4250	0
432	20241204	141200	4250	4250	4250	4250	4250	0
433	20241204	141100	4250	4250	4250	4250	4250	0
434	20241204	141000	4250	4250	4250	4250	4250	0
435	20241204	140900	4250	4250	4250	4250	4250	0
436	20241204	140800	4250	4250	4250	4250	4250	0
437	20241204	140700	4250	4250	4250	4250	4250	0
438	20241204	140600	4250	4250	4250	4250	4250	0
439	20241204	140500	4250	4250	4250	4250	4250	0
440	20241204	140400	4250	4250	4250	4250	4250	0
441	20241204	140300	4250	4250	4250	4250	4250	0
442	20241204	140200	4250	4250	4250	4250	4250	0
443	20241204	140100	4250	4250	4250	4250	4250	0
444	20241204	140000	4250	4250	4250	4250	4250	0
445	20241204	135900	4250	4250	4250	4250	4250	0
446	20241204	135800	4250	4250	4250	4250	4250	0
447	20241204	135700	4250	4250	4250	4250	4250	0
448	20241204	135600	4250	4250	4250	4250	4250	0
449	20241204	135500	4250	4250	4250	4250	4250	0
450	20241204	135400	4250	4250	4250	4250	4250	0
451	20241204	135300	4250	4250	4250	4250	4250	0
452	20241204	135200	4250	4250	4250	4250	4250	0
453	20241204	135100	4250	4250	4250	4250	4250	0
454	20241204	135000	4250	4250	4250	4250	4250	0
455	20241204	134900	4250	4250	4250	4250	4250	0
456	20241204	134800	4250	4250	4250	4250	4250	0
457	20241204	134700	4250	4250	4250	4250	4250	0
458	20241204	134600	4250	4250	4250	4250	4250	0
459	20241204	134500	4250	4250	4250	4250	4250	0
460	20241204	134400	4250	4250	4250	4250	4250	0
461	20241204	134300	4250	4250	4250	4250	4250	0
462	20241204	134200	4250	4250	4250	4250	4250	0
463	20241204	134100	4250	4250	4250	4250	4250	0
464	20241204	134000	4250	4250	4250	4250	4250	0
465	20241204	133900	4250	4250	4250	4250	4250	0
466	20241204	133800	4250	4250	4250	4250	4250	0
467	20241204	133700	4250	4250	4250	4250	4250	0
468	20241204	133600	4250	4250	4250	4250	4250	0
469	20241204	133500	4250	4250	4250	4250	4250	0
470	20241204	133400	4250	4250	4250	4250	4250	0
471	20241204	133300	4250	4250	4250	4250	4250	0
472	20241204	133200	4250	4250	4250	4250	4250	0
473	20241204	133100	4250	4250	4250	4250	4250	0
474	20241204	133000	4250	4250	4250	4250	4250	0
475	20241204	132900	4250	4250	4250	4250	4250	0
476	20241204	132800	4250	4250	4250	4250	4250	0
477	20241204	132700	4250	4250	4250	4250	4250	0
478	20241204	132600	4250	4250	4250	4250	4250	0
479	20241204	132500	4250	4250	4250	4250	4250	0
480	20241204	132400	4250	4250	4250	4250	4250	0
481	20241204	132300	4250	4250	4250	4250	4250	0
482	20241204	132200	4250	4250	4250	4250	4250	0
483	20241204	132100	4250	4250	4250	4250	4250	0
484	20241204	132000	4250	4250	4250	4250	4250	0
485	20241204	131900	4250	4250	4250	4250	4250	0
486	20241204	131800	4250	4250	4250	4250	4250	0
487	20241204	131700	4250	4250	4250	4250	4250	0
488	20241204	131600	4250	4250	4250	4250	4250	0
489	20241204	131500	4250	4250	4250	4250	4250	0
490	20241204	131400	4250	4250	4250	4250	4250	0
491	20241204	131300	4250	4250	4250	4250	4250	0
492	20241204	131200	4250	4250	4250	4250	4250	0
493	20241204	131100	4250	4250	4250	4250	4250	0
494	20241204	131000	4250	4250	4250	4250	4250	0
495	20241204	130900	4250	4250	4250	4250	4250	0
496	20241204	130800	4250	4250	4250	4250	4250	0
497	20241204	130700	4250	4250	4250	4250	4250	0
498	20241204	130600	4250	4250	4250	4250	4250	0
499	20241204	130500	4250	4250	4250	4250	4250	0
500	20241204	130400	4250	4250	4250	4250	4250	0
501	20241204	130300	4250	4250	4250	4250	4250	0
502	20241204	130200	4250	4250	4250	4250	4250	0
503	20241204	130100	4250	4250	4250	4250	4250	0
504	20241204	130000	4250	4250	4250	4250	4250	0
505	20241204	125900	4250	4250	4250	4250	4250	0
506	20241204	125800	4250	4250	4250	4250	4250	0
507	20241204	125700	4250	4250	4250	4250	4250	0
508	20241204	125600	4250	4250	4250	4250	4250	0
509	20241204	125500	4250	4250	4250	4250	4250	0
510	20241204	125400	4250	4250	4250	4250	4250	0
511	20241204	125300	4250	4250	4250	4250	4250	0
512	20241204	125200	4250	4250	4250	4250	4250	0
513	20241204	125100	4250	4250	4250	4250	4250	0
514	20241204	125000	4250	4250	4250	4250	4250	0
515	20241204	124900	4250	4250	4250	4250	4250	0
516	20241204	124800	4250	4250	4250	4250	4250	0
517	20241204	124700	4250	4250	4250	4250	4250	0
518	20241204	124600	4250	4250	4250	4250	4250	0
519	20241204	124500	4250	4250	4250	4250	4250	0
520	20241204	124400	4250	4250	4250	4250	4250	0
521	20241204	124300	4250	4250	4250	4250	4250	0
522	20241204	124200	4250	4250	4250	4250	4250	0
523	20241204	124100	4250	4250	4250	4250	4250	0
524	20241204	124000	4250	4250	4250	4250	4250	0
525	20241204	123900	4250	4250	4250	4250	4250	0
526	20241204	123800	4250	4250	4250	4250	4250	0
527	20241204	123700	4250	4250	4250	4250	4250	0
528	20241204	123600	4250	4250	4250	4250	4250	0
529	20241204	123500	4250	4250	4250	4250	4250	0
530	20241204	123400	4250	4250	4250	4250	4250	0
531	20241204	123300	4250	4250	4250	4250	4250	0
532	20241204	123200	4250	4250	4250	4250	4250	0
533	20241204	123100	4250	4250	4250	4250	4250	0
534	20241204	123000	4250	4250	4250	4250	4250	0
535	20241204	122900	4250	4250	4250	4250	4250	0
536	20241204	122800	4250	4250	4250	4250	4250	0
537	20241204	122700	4250	4250	4250	4250	4250	0
538	20241204	122600	4250	4250	4250	4250	4250	0
539	20241204	122500	4250	4250	4250	4250	4250	0
540	20241204	122400	4250	4250	4250	4250	4250	0
541	20241204	122300	4250	4250	4250	4250	4250	0
542	20241204	122200	4250	4250	4250	4250	4250	0
543	20241204	122100	4250	4250	4250	4250	4250	0
544	20241204	122000	4250	4250	4250	4250	4250	0
545	20241204	121900	4250	4250	4250	4250	4250	0
546	20241204	121800	4250	4250	4250	4250	4250	0
547	20241204	121700	4250	4250	4250	4250	4250	0
548	20241204	121600	4250	4250	4250	4250	4250	0
549	20241204	121500	4250	4250	4250	4250	4250	0
550	20241204	121400	4250	4250	4250	4250	4250	0
551	20241204	121300	4250	4250	4250	4250	4250	0
552	20241204	121200	4250	4250	4250	4250	4250	0
553	20241204	121100	4250	4250	4250	4250	4250	0
554	20241204	121000	4250	4250	4250	4250	4250	0
555	20241204	120900	4250	4250	4250	4250	4250	0
556	20241204	120800	4250	4250	4250	4250	4250	0
557	20241204	120700	4250	4250	4250	4250	4250	0
558	20241204	120600	4250	4250	4250	4250	4250	0
559	20241204	120500	4250	4250	4250	4250	4250	0
560	20241204	120400	4250	4250	4250	4250	4250	0
561	20241204	120300	4250	4250	4250	4250	4250	0
562	20241204	120200	4250	4250	4250	4250	4250	0
563	20241204	120100	4250	4250	4250	4250	4250	0
564	20241204	120000	4250	4250	4250	4250	4250	0
565	20241204	115900	4250	4250	4250	4250	4250	0
566	20241204	115800	4250	4250	4250	4250	4250	0
567	20241204	115700	4250	4250	4250	4250	4250	0
568	20241204	115600	4250	4250	4250	4250	4250	0
569	20241204	115500	4250	4250	4250	4250	4250	0
570	20241204	115400	4250	4250	4250	4250	4250	0
571	20241204	115300	4250	4250	4250	4250	4250	0
572	20241204	115200	4250	4250	4250	4250	4250	0
573	20241204	115100	4250	4250	4250	4250	4250	0
574	20241204	115000	4250	4250	4250	4250	4250	0
575	20241204	114900	4250	4250	4250	4250	4250	0
576	20241204	114800	4250	4250	4250	4250	4250	0
577	20241204	114700	4250	4250	4250	4250	4250	0
578	20241204	114600	4250	4250	4250	4250	4250	0
579	20241204	114500	4250	4250	4250	4250	4250	0
580	20241204	114400	4250	4250	4250	4250	4250	0
581	20241204	114300	4250	4250	4250	4250	4250	0
582	20241204	114200	4250	4250	4250	4250	4250	0
583	20241204	114100	4250	4250	4250	4250	4250	0
584	20241204	114000	4250	4250	4250	4250	4250	0
585	20241204	113900	4250	4250	4250	4250	4250	0
586	20241204	113800	4250	4250	4250	4250	4250	0
587	20241204	113700	4250	4250	4250	4250	4250	0
588	20241204	113600	4250	4250	4250	4250	4250	0
589	20241204	113500	4250	4250	4250	4250	4250	0
590	20241204	113400	4250	4250	4250	4250	4250	0
591	20241204	113300	4250	4250	4250	4250	4250	0
592	20241204	113200	4250	4250	4250	4250	4250	0
593	20241204	113100	4250	4250	4250	4250	4250	0
594	20241204	113000	4250	4250	4250	4250	4250	0
595	20241204	112900	4250	4250	4250	4250	4250	0
596	20241204	112800	4250	4250	4250	4250	4250	0
597	20241204	112700	4250	4250	4250	4250	4250	0
598	20241204	112600	4250	4250	4250	4250	4250	0
599	20241204	112500	4250	4250	4250	4250	4250	0
600	20241204	112400	4250	4250	4250	4250	4250	0
601	20241204	112300	4250	4250	4250	4250	4250	0
602	20241204	112200	4250	4250	4250	4250	4250	0
603	20241204	112100	4250	4250	4250	4250	4250	0
604	20241204	112000	4250	4250	4250	4250	4250	0
605	20241204	111900	4250	4250	4250	4250	4250	0
606	20241204	111800	4250	4250	4250	4250	4250	0
607	20241204	111700	4250	4250	4250	4250	4250	0
608	20241204	111600	4250	4250	4250	4250	4250	0
609	20241204	111500	4250	4250	4250	4250	4250	0
610	20241204	111400	4250	4250	4250	4250	4250	0
611	20241204	111300	4250	4250	4250	4250	4250	0
612	20241204	111200	4250	4250	4250	4250	4250	0
613	20241204	111100	4250	4250	4250	4250	4250	0
614	20241204	111000	4250	4250	4250	4250	4250	0
615	20241204	110900	4250	4250	4250	4250	4250	0
616	20241204	110800	4250	4250	4250	4250	4250	0
617	20241204	110700	4250	4250	4250	4250	4250	0
618	20241204	110600	4250	4250	4250	4250	4250	0
619	20241204	110500	4250	4250	4250	4250	4250	0
620	20241204	110400	4250	4250	4250	4250	4250	0
621	20241204	110300	4250	4250	4250	4250	4250	0
622	20241204	110200	4250	4250	4250	4250	4250	0
623	20241204	110100	4250	4250	4250	4250	4250	0
624	20241204	110000	4250	4250	4250	4250	4250	0
625	20241204	105900	4250	4250	4250	4250	4250	0
626	20241204	105800	4250	4250	4250	4250	4250	0
627	20241204	105700	4250	4250	4250	4250	4250	0
628	20241204	105600	4250	4250	4250	4250	4250	0
629	20241204	105500	4250	4250	4250	4250	4250	0
630	20241204	105400	4250	4250	4250	4250	4250	0
631	20241204	105300	4250	4250	4250	4250	4250	0
632	20241204	105200	4250	4250	4250	4250	4250	0
633	20241204	105100	4250	4250	4250	4250	4250	0
634	20241204	105000	4250	4250	4250	4250	4250	0
635	20241204	104900	4250	4250	4250	4250	4250	0
636	20241204	104800	4250	4250	4250	4250	4250	0
637	20241204	104700	4250	4250	4250	4250	4250	0
638	20241204	104600	4250	4250	4250	4250	4250	0
639	20241204	104500	4250	4250	4250	4250	4250	0
640	20241204	104400	4250	4250	4250	4250	4250	0
641	20241204	104300	4250	4250	4250	4250	4250	0
642	20241204	104200	4250	4250	4250	4250	4250	0
643	20241204	104100	4250	4250	4250	4250	4250	0
644	20241204	104000	4250	4250	4250	4250	4250	0
645	20241204	103900	4250	4250	4250	4250	4250	0
646	20241204	103800	4250	4250	4250	4250	4250	0
647	20241204	103700	4250	4250	4250	4250	4250	0
648	20241204	103600	4250	4250	4250	4250	4250	0
649	20241204	103500	4250	4250	4250	4250	4250	0
650	20241204	103400	4250	4250	4250	4250	4250	0
651	20241204	103300	4250	4250	4250	4250	4250	0
652	20241204	103200	4250	4250	4250	4250	4250	0
653	20241204	103100	4250	4250	4250	4250	4250	0
654	20241204	103000	4250	4250	4250	4250	4250	0
655	20241204	102900	4250	4250	4250	4250	4250	0
656	20241204	102800	4250	4250	4250	4250	4250	0
657	20241204	102700	4250	4250	4250	4250	4250	0
658	20241204	102600	4250	4250	4250	4250	4250	0
659	20241204	102500	4250	4250	4250	4250	4250	0
660	20241204	102400	4250	4250	4250	4250	4250	0
661	20241204	102300	4250	4250	4250	4250	4250	0
662	20241204	102200	4250	4250	4250	4250	4250	0
663	20241204	102100	4250	4250	4250	4250	4250	0
664	20241204	102000	4250	4250	4250	4250	4250	0
665	20241204	101900	4250	4250	4250	4250	4250	0
666	20241204	101800	4250	4250	4250	4250	4250	0
667	20241204	101700	4250	4250	4250	4250	4250	0
668	20241204	101600	4250	4250	4250	4250	4250	0
669	20241204	101500	4250	4250	4250	4250	4250	0
670	20241204	101400	4250	4250	4250	4250	4250	0
671	20241204	101300	4250	4250	4250	4250	4250	0
672	20241204	101200	4250	4250	4250	4250	4250	0
673	20241204	101100	4250	4250	4250	4250	4250	0
674	20241204	101000	4250	4250	4250	4250	4250	0
675	20241204	100900	4250	4250	4250	4250	4250	0
676	20241204	100800	4250	4250	4250	4250	4250	0
677	20241204	100700	4250	4250	4250	4250	4250	0
678	20241204	100600	4250	4250	4250	4250	4250	0
679	20241204	100500	4250	4250	4250	4250	4250	0
680	20241204	100400	4250	4250	4250	4250	4250	0
681	20241204	100300	4250	4250	4250	4250	4250	0
682	20241204	100200	4250	4250	4250	4250	4250	0
683	20241204	100100	4250	4250	4250	4250	4250	0
684	20241204	100000	4250	4250	4250	4250	4250	0
685	20241204	095900	4250	4250	4250	4250	4250	0
686	20241204	095800	4250	4250	4250	4250	4250	0
687	20241204	095700	4250	4250	4250	4250	4250	0
688	20241204	095600	4250	4250	4250	4250	4250	0
689	20241204	095500	4250	4250	4250	4250	4250	0
690	20241204	095400	4250	4250	4250	4250	4250	0
691	20241204	095300	4250	4250	4250	4250	4250	0
692	20241204	095200	4250	4250	4250	4250	4250	0
693	20241204	095100	4250	4250	4250	4250	4250	0
694	20241204	095000	4250	4250	4250	4250	4250	0
695	20241204	094900	4250	4250	4250	4250	4250	0
696	20241204	094800	4250	4250	4250	4250	4250	0
697	20241204	094700	4250	4250	4250	4250	4250	0
698	20241204	094600	4250	4250	4250	4250	4250	0
699	20241204	094500	4250	4250	4250	4250	4250	0
700	20241204	094400	4250	4250	4250	4250	4250	0
701	20241204	094300	4250	4250	4250	4250	4250	0
702	20241204	094200	4250	4250	4250	4250	4250	0
703	20241204	094100	4250	4250	4250	4250	4250	0
704	20241204	094000	4250	4250	4250	4250	4250	0
705	20241204	093900	4250	4250	4250	4250	4250	0
706	20241204	093800	4250	4250	4250	4250	4250	0
707	20241204	093700	4250	4250	4250	4250	4250	0
708	20241204	093600	4250	4250	4250	4250	4250	0
709	20241204	093500	4250	4250	4250	4250	4250	0
710	20241204	093400	4250	4250	4250	4250	4250	0
711	20241204	093300	4250	4250	4250	4250	4250	0
712	20241204	093200	4250	4250	4250	4250	4250	0
713	20241204	093100	4250	4250	4250	4250	4250	0
714	20241204	093000	4250	4250	4250	4250	4250	0
715	20241204	092900	4250	4250	4250	4250	4250	0
716	20241204	092800	4250	4250	4250	4250	4250	0
717	20241204	092700	4250	4250	4250	4250	4250	0
718	20241204	092600	4250	4250	4250	4250	4250	0
719	20241204	092500	4250	4250	4250	4250	4250	0
720	20241204	092400	4250	4250	4250	4250	4250	0
721	20241204	092300	4250	4250	4250	4250	4250	0
722	20241204	092200	4250	4250	4250	4250	4250	0
723	20241204	092100	4250	4250	4250	4250	4250	0
724	20241204	092000	4250	4250	4250	4250	4250	0
725	20241204	091900	4250	4250	4250	4250	4250	0
726	20241204	091800	4250	4250	4250	4250	4250	0
727	20241204	091700	4250	4250	4250	4250	4250	0
728	20241204	091600	4250	4250	4250	4250	4250	0
729	20241204	091500	4250	4250	4250	4250	4250	0
730	20241204	091400	4250	4250	4250	4250	4250	0
731	20241204	091300	4250	4250	4250	4250	4250	0
732	20241204	091200	4250	4250	4250	4250	4250	0
733	20241204	091100	4250	4250	4250	4250	4250	0
734	20241204	091000	4250	4250	4250	4250	4250	0
735	20241204	090900	4250	4250	4250	4250	4250	0
736	20241204	090800	4250	4250	4250	4250	4250	0
737	20241204	090700	4250	4250	4250	4250	4250	0
738	20241204	090600	4250	4250	4250	4250	4250	0
739	20241204	090500	4250	4250	4250	4250	4250	0
740	20241204	090400	4250	4250	4250	4250	4250	0
741	20241204	090300	4250	4250	4250	4250	4250	0
742	20241204	090200	4250	4250	4250	4250	4250	0
743	20241204	090100	4250	4250	4250	4250	4250	0
744	20241204	090000	4250	4250	4250	4250	4250	1