KissMeData/318660/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	211600	32690	4195	3905	4195	3905	8
3	20241216	211500	32690	4195	4195	4195	4195	0
4	20241216	211400	32690	4195	4195	4195	4195	0
5	20241216	211300	32690	4195	4195	4195	4195	0
6	20241216	211200	32690	4195	4195	4195	4195	0
7	20241216	211100	32690	4195	4195	4195	4195	0
8	20241216	211000	32690	4195	4195	4195	4195	0
9	20241216	210900	32690	4195	4195	4195	4195	0
10	20241216	210800	32690	4195	4195	4195	4195	0
11	20241216	210700	32690	4195	4195	4195	4195	0
12	20241216	210600	32690	4195	4195	4195	4195	0
13	20241216	210500	32690	4195	4195	4195	4195	0
14	20241216	210400	32690	4195	4195	4195	4195	0
15	20241216	210300	32690	4195	4195	4195	4195	0
16	20241216	210200	32690	4195	4195	4195	4195	0
17	20241216	210100	32690	4195	4195	4195	4195	0
18	20241216	210000	32690	4195	4195	4195	4195	0
19	20241216	205900	32690	4195	4195	4195	4195	0
20	20241216	205800	32690	4195	4195	4195	4195	0
21	20241216	205700	32690	4195	4195	4195	4195	0
22	20241216	205600	32690	4195	4195	4195	4195	0
23	20241216	205500	32690	4195	4195	4195	4195	0
24	20241216	205400	32690	4195	4195	4195	4195	0
25	20241216	205300	32690	4195	4195	4195	4195	0
26	20241216	205200	32690	4195	4195	4195	4195	0
27	20241216	205100	32690	4195	4195	4195	4195	0
28	20241216	205000	32690	4195	4195	4195	4195	0
29	20241216	204900	32690	4195	4195	4195	4195	0
30	20241216	204800	32690	4195	4195	4195	4195	0
31	20241216	204700	32690	4195	4195	4195	4195	0
32	20241216	204600	32690	4195	3905	4195	3905	8
33	20241216	204500	32690	4195	4195	4195	4195	0
34	20241216	204400	32690	4195	4195	4195	4195	0
35	20241216	204300	32690	4195	4195	4195	4195	0
36	20241216	204200	32690	4195	4195	4195	4195	0
37	20241216	204100	32690	4195	4195	4195	4195	0
38	20241216	204000	32690	4195	4195	4195	4195	0
39	20241216	203900	32690	4195	4195	4195	4195	0
40	20241216	203800	32690	4195	4195	4195	4195	0
41	20241216	203700	32690	4195	4195	4195	4195	0
42	20241216	203600	32690	4195	4195	4195	4195	0
43	20241216	203500	32690	4195	4195	4195	4195	0
44	20241216	203400	32690	4195	4195	4195	4195	0
45	20241216	203300	32690	4195	4195	4195	4195	0
46	20241216	203200	32690	4195	4195	4195	4195	0
47	20241216	203100	32690	4195	4195	4195	4195	0
48	20241216	203000	32690	4195	4195	4195	4195	0
49	20241216	202900	32690	4195	4195	4195	4195	0
50	20241216	202800	32690	4195	4195	4195	4195	0
51	20241216	202700	32690	4195	4195	4195	4195	0
52	20241216	202600	32690	4195	4195	4195	4195	0
53	20241216	202500	32690	4195	4195	4195	4195	0
54	20241216	202400	32690	4195	4195	4195	4195	0
55	20241216	202300	32690	4195	4195	4195	4195	0
56	20241216	202200	32690	4195	4195	4195	4195	0
57	20241216	202100	32690	4195	4195	4195	4195	0
58	20241216	202000	32690	4195	4195	4195	4195	0
59	20241216	201900	32690	4195	4195	4195	4195	0
60	20241216	201800	32690	4195	4195	4195	4195	0
61	20241216	201700	32690	4195	4195	4195	4195	0
62	20241216	201600	32690	4195	3905	4195	3905	8
63	20241216	201500	32690	4195	4195	4195	4195	0
64	20241216	201400	32690	4195	4195	4195	4195	0
65	20241216	201300	32690	4195	4195	4195	4195	0
66	20241216	201200	32690	4195	4195	4195	4195	0
67	20241216	201100	32690	4195	4195	4195	4195	0
68	20241216	201000	32690	4195	4195	4195	4195	0
69	20241216	200900	32690	4195	4195	4195	4195	0
70	20241216	200800	32690	4195	4195	4195	4195	0
71	20241216	200700	32690	4195	4195	4195	4195	0
72	20241216	200600	32690	4195	4195	4195	4195	0
73	20241216	200500	32690	4195	4195	4195	4195	0
74	20241216	200400	32690	4195	4195	4195	4195	0
75	20241216	200300	32690	4195	4195	4195	4195	0
76	20241216	200200	32690	4195	4195	4195	4195	0
77	20241216	200100	32690	4195	4195	4195	4195	0
78	20241216	200000	32690	4195	4195	4195	4195	0
79	20241216	195900	32690	4195	4195	4195	4195	0
80	20241216	195800	32690	4195	4195	4195	4195	0
81	20241216	195700	32690	4195	4195	4195	4195	0
82	20241216	195600	32690	4195	4195	4195	4195	0
83	20241216	195500	32690	4195	4195	4195	4195	0
84	20241216	195400	32690	4195	4195	4195	4195	0
85	20241216	195300	32690	4195	4195	4195	4195	0
86	20241216	195200	32690	4195	4195	4195	4195	0
87	20241216	195100	32690	4195	4195	4195	4195	0
88	20241216	195000	32690	4195	4195	4195	4195	0
89	20241216	194900	32690	4195	4195	4195	4195	0
90	20241216	194800	32690	4195	4195	4195	4195	0
91	20241216	194700	32690	4195	4195	4195	4195	0
92	20241216	194600	32690	4195	3905	4195	3905	8
93	20241216	194500	32690	4195	4195	4195	4195	0
94	20241216	194400	32690	4195	4195	4195	4195	0
95	20241216	194300	32690	4195	4195	4195	4195	0
96	20241216	194200	32690	4195	4195	4195	4195	0
97	20241216	194100	32690	4195	4195	4195	4195	0
98	20241216	194000	32690	4195	4195	4195	4195	0
99	20241216	193900	32690	4195	4195	4195	4195	0
100	20241216	193800	32690	4195	4195	4195	4195	0
101	20241216	193700	32690	4195	4195	4195	4195	0
102	20241216	193600	32690	4195	4195	4195	4195	0
103	20241216	193500	32690	4195	4195	4195	4195	0
104	20241216	193400	32690	4195	4195	4195	4195	0
105	20241216	193300	32690	4195	4195	4195	4195	0
106	20241216	193200	32690	4195	4195	4195	4195	0
107	20241216	193100	32690	4195	4195	4195	4195	0
108	20241216	193000	32690	4195	4195	4195	4195	0
109	20241216	192900	32690	4195	4195	4195	4195	0
110	20241216	192800	32690	4195	4195	4195	4195	0
111	20241216	192700	32690	4195	4195	4195	4195	0
112	20241216	192600	32690	4195	4195	4195	4195	0
113	20241216	192500	32690	4195	4195	4195	4195	0
114	20241216	192400	32690	4195	4195	4195	4195	0
115	20241216	192300	32690	4195	4195	4195	4195	0
116	20241216	192200	32690	4195	4195	4195	4195	0
117	20241216	192100	32690	4195	4195	4195	4195	0
118	20241216	192000	32690	4195	4195	4195	4195	0
119	20241216	191900	32690	4195	4195	4195	4195	0
120	20241216	191800	32690	4195	4195	4195	4195	0
121	20241216	191700	32690	4195	4195	4195	4195	0
122	20241216	191600	32690	4195	3905	4195	3905	8
123	20241216	191500	32690	4195	4195	4195	4195	0
124	20241216	191400	32690	4195	4195	4195	4195	0
125	20241216	191300	32690	4195	4195	4195	4195	0
126	20241216	191200	32690	4195	4195	4195	4195	0
127	20241216	191100	32690	4195	4195	4195	4195	0
128	20241216	191000	32690	4195	4195	4195	4195	0
129	20241216	190900	32690	4195	4195	4195	4195	0
130	20241216	190800	32690	4195	4195	4195	4195	0
131	20241216	190700	32690	4195	4195	4195	4195	0
132	20241216	190600	32690	4195	4195	4195	4195	0
133	20241216	190500	32690	4195	4195	4195	4195	0
134	20241216	190400	32690	4195	4195	4195	4195	0
135	20241216	190300	32690	4195	4195	4195	4195	0
136	20241216	190200	32690	4195	4195	4195	4195	0
137	20241216	190100	32690	4195	4195	4195	4195	0
138	20241216	190000	32690	4195	4195	4195	4195	0
139	20241216	185900	32690	4195	4195	4195	4195	0
140	20241216	185800	32690	4195	4195	4195	4195	0
141	20241216	185700	32690	4195	4195	4195	4195	0
142	20241216	185600	32690	4195	4195	4195	4195	0
143	20241216	185500	32690	4195	4195	4195	4195	0
144	20241216	185400	32690	4195	4195	4195	4195	0
145	20241216	185300	32690	4195	4195	4195	4195	0
146	20241216	185200	32690	4195	4195	4195	4195	0
147	20241216	185100	32690	4195	4195	4195	4195	0
148	20241216	185000	32690	4195	4195	4195	4195	0
149	20241216	184900	32690	4195	4195	4195	4195	0
150	20241216	184800	32690	4195	4195	4195	4195	0
151	20241216	184700	32690	4195	4195	4195	4195	0
152	20241216	184600	32690	4195	3905	4195	3905	8
153	20241216	184500	32690	4195	4195	4195	4195	0
154	20241216	184400	32690	4195	4195	4195	4195	0
155	20241216	184300	32690	4195	4195	4195	4195	0
156	20241216	184200	32690	4195	4195	4195	4195	0
157	20241216	184100	32690	4195	4195	4195	4195	0
158	20241216	184000	32690	4195	4195	4195	4195	0
159	20241216	183900	32690	4195	4195	4195	4195	0
160	20241216	183800	32690	4195	4195	4195	4195	0
161	20241216	183700	32690	4195	4195	4195	4195	0
162	20241216	183600	32690	4195	4195	4195	4195	0
163	20241216	183500	32690	4195	4195	4195	4195	0
164	20241216	183400	32690	4195	4195	4195	4195	0
165	20241216	183300	32690	4195	4195	4195	4195	0
166	20241216	183200	32690	4195	4195	4195	4195	0
167	20241216	183100	32690	4195	4195	4195	4195	0
168	20241216	183000	32690	4195	4195	4195	4195	0
169	20241216	182900	32690	4195	4195	4195	4195	0
170	20241216	182800	32690	4195	4195	4195	4195	0
171	20241216	182700	32690	4195	4195	4195	4195	0
172	20241216	182600	32690	4195	4195	4195	4195	0
173	20241216	182500	32690	4195	4195	4195	4195	0
174	20241216	182400	32690	4195	4195	4195	4195	0
175	20241216	182300	32690	4195	4195	4195	4195	0
176	20241216	182200	32690	4195	4195	4195	4195	0
177	20241216	182100	32690	4195	4195	4195	4195	0
178	20241216	182000	32690	4195	4195	4195	4195	0
179	20241216	181900	32690	4195	4195	4195	4195	0
180	20241216	181800	32690	4195	4195	4195	4195	0
181	20241216	181700	32690	4195	4195	4195	4195	0
182	20241216	181600	32690	4195	3905	4195	3905	8
183	20241216	181500	32690	4195	4195	4195	4195	0
184	20241216	181400	32690	4195	4195	4195	4195	0
185	20241216	181300	32690	4195	4195	4195	4195	0
186	20241216	181200	32690	4195	4195	4195	4195	0
187	20241216	181100	32690	4195	4195	4195	4195	0
188	20241216	181000	32690	4195	4195	4195	4195	0
189	20241216	180900	32690	4195	4195	4195	4195	0
190	20241216	180800	32690	4195	4195	4195	4195	0
191	20241216	180700	32690	4195	4195	4195	4195	0
192	20241216	180600	32690	4195	4195	4195	4195	0
193	20241216	180500	32690	4195	4195	4195	4195	0
194	20241216	180400	32690	4195	4195	4195	4195	0
195	20241216	180300	32690	4195	4195	4195	4195	0
196	20241216	180200	32690	4195	4195	4195	4195	0
197	20241216	180100	32690	4195	4195	4195	4195	0
198	20241216	180000	32690	4195	4195	4195	4195	0
199	20241216	175900	32690	4195	4195	4195	4195	0
200	20241216	175800	32690	4195	4195	4195	4195	0
201	20241216	175700	32690	4195	4195	4195	4195	0
202	20241216	175600	32690	4195	4195	4195	4195	0
203	20241216	175500	32690	4195	4195	4195	4195	0
204	20241216	175400	32690	4195	4195	4195	4195	0
205	20241216	175300	32690	4195	4195	4195	4195	0
206	20241216	175200	32690	4195	4195	4195	4195	0
207	20241216	175100	32690	4195	4195	4195	4195	0
208	20241216	175000	32690	4195	4195	4195	4195	0
209	20241216	174900	32690	4195	4195	4195	4195	0
210	20241216	174800	32690	4195	4195	4195	4195	0
211	20241216	174700	32690	4195	4195	4195	4195	0
212	20241216	174600	32690	4195	3905	4195	3905	8
213	20241216	174500	32690	4195	4195	4195	4195	0
214	20241216	174400	32690	4195	4195	4195	4195	0
215	20241216	174300	32690	4195	4195	4195	4195	0
216	20241216	174200	32690	4195	4195	4195	4195	0
217	20241216	174100	32690	4195	4195	4195	4195	0
218	20241216	174000	32690	4195	4195	4195	4195	0
219	20241216	173900	32690	4195	4195	4195	4195	0
220	20241216	173800	32690	4195	4195	4195	4195	0
221	20241216	173700	32690	4195	4195	4195	4195	0
222	20241216	173600	32690	4195	4195	4195	4195	0
223	20241216	173500	32690	4195	4195	4195	4195	0
224	20241216	173400	32690	4195	4195	4195	4195	0
225	20241216	173300	32690	4195	4195	4195	4195	0
226	20241216	173200	32690	4195	4195	4195	4195	0
227	20241216	173100	32690	4195	4195	4195	4195	0
228	20241216	173000	32690	4195	4195	4195	4195	0
229	20241216	172900	32690	4195	4195	4195	4195	0
230	20241216	172800	32690	4195	4195	4195	4195	0
231	20241216	172700	32690	4195	4195	4195	4195	0
232	20241216	172600	32690	4195	4195	4195	4195	0
233	20241216	172500	32690	4195	4195	4195	4195	0
234	20241216	172400	32690	4195	4195	4195	4195	0
235	20241216	172300	32690	4195	4195	4195	4195	0
236	20241216	172200	32690	4195	4195	4195	4195	0
237	20241216	172100	32690	4195	4195	4195	4195	0
238	20241216	172000	32690	4195	4195	4195	4195	0
239	20241216	171900	32690	4195	4195	4195	4195	0
240	20241216	171800	32690	4195	4195	4195	4195	0
241	20241216	171700	32690	4195	4195	4195	4195	0
242	20241216	171600	32690	4195	3905	4195	3905	8
243	20241216	171500	32690	4195	4195	4195	4195	0
244	20241216	171400	32690	4195	4195	4195	4195	0
245	20241216	171300	32690	4195	4195	4195	4195	0
246	20241216	171200	32690	4195	4195	4195	4195	0
247	20241216	171100	32690	4195	4195	4195	4195	0
248	20241216	171000	32690	4195	4195	4195	4195	0
249	20241216	170900	32690	4195	4195	4195	4195	0
250	20241216	170800	32690	4195	4195	4195	4195	0
251	20241216	170700	32690	4195	4195	4195	4195	0
252	20241216	170600	32690	4195	4195	4195	4195	0
253	20241216	170500	32690	4195	4195	4195	4195	0
254	20241216	170400	32690	4195	4195	4195	4195	0
255	20241216	170300	32690	4195	4195	4195	4195	0
256	20241216	170200	32690	4195	4195	4195	4195	0
257	20241216	170100	32690	4195	4195	4195	4195	0
258	20241216	170000	32690	4195	4195	4195	4195	0
259	20241216	165900	32690	4195	4195	4195	4195	0
260	20241216	165800	32690	4195	4195	4195	4195	0
261	20241216	165700	32690	4195	4195	4195	4195	0
262	20241216	165600	32690	4195	4195	4195	4195	0
263	20241216	165500	32690	4195	4195	4195	4195	0
264	20241216	165400	32690	4195	4195	4195	4195	0
265	20241216	165300	32690	4195	4195	4195	4195	0
266	20241216	165200	32690	4195	4195	4195	4195	0
267	20241216	165100	32690	4195	4195	4195	4195	0
268	20241216	165000	32690	4195	4195	4195	4195	0
269	20241216	164900	32690	4195	4195	4195	4195	0
270	20241216	164800	32690	4195	4195	4195	4195	0
271	20241216	164700	32690	4195	4195	4195	4195	0
272	20241216	164600	32690	4195	3905	4195	3905	8
273	20241216	164500	32690	4195	4195	4195	4195	0
274	20241216	164400	32690	4195	4195	4195	4195	0
275	20241216	164300	32690	4195	4195	4195	4195	0
276	20241216	164200	32690	4195	4195	4195	4195	0
277	20241216	164100	32690	4195	4195	4195	4195	0
278	20241216	164000	32690	4195	4195	4195	4195	0
279	20241216	163900	32690	4195	4195	4195	4195	0
280	20241216	163800	32690	4195	4195	4195	4195	0
281	20241216	163700	32690	4195	4195	4195	4195	0
282	20241216	163600	32690	4195	4195	4195	4195	0
283	20241216	163500	32690	4195	4195	4195	4195	0
284	20241216	163400	32690	4195	4195	4195	4195	0
285	20241216	163300	32690	4195	4195	4195	4195	0
286	20241216	163200	32690	4195	4195	4195	4195	0
287	20241216	163100	32690	4195	4195	4195	4195	0
288	20241216	163000	32690	4195	4195	4195	4195	0
289	20241216	162900	32690	4195	4195	4195	4195	0
290	20241216	162800	32690	4195	4195	4195	4195	0
291	20241216	162700	32690	4195	4195	4195	4195	0
292	20241216	162600	32690	4195	4195	4195	4195	0
293	20241216	162500	32690	4195	4195	4195	4195	0
294	20241216	162400	32690	4195	4195	4195	4195	0
295	20241216	162300	32690	4195	4195	4195	4195	0
296	20241216	162200	32690	4195	4195	4195	4195	0
297	20241216	162100	32690	4195	4195	4195	4195	0
298	20241216	162000	32690	4195	4195	4195	4195	0
299	20241216	161900	32690	4195	4195	4195	4195	0
300	20241216	161800	32690	4195	4195	4195	4195	0
301	20241216	161700	32690	4195	4195	4195	4195	0
302	20241216	161600	32690	4195	3905	4195	3905	8
303	20241216	161500	32690	4195	4195	4195	4195	0
304	20241216	161400	32690	4195	4195	4195	4195	0
305	20241216	161300	32690	4195	4195	4195	4195	0
306	20241216	161200	32690	4195	4195	4195	4195	0
307	20241216	161100	32690	4195	4195	4195	4195	0
308	20241216	161000	32690	4195	4195	4195	4195	0
309	20241216	160900	32690	4195	4195	4195	4195	0
310	20241216	160800	32690	4195	4195	4195	4195	0
311	20241216	160700	32690	4195	4195	4195	4195	0
312	20241216	160600	32690	4195	4195	4195	4195	0
313	20241216	160500	32690	4195	4195	4195	4195	0
314	20241216	160400	32690	4195	4195	4195	4195	0
315	20241216	160300	32690	4195	4195	4195	4195	0
316	20241216	160200	32690	4195	4195	4195	4195	0
317	20241216	160100	32690	4195	4195	4195	4195	0
318	20241216	160000	32690	4195	4195	4195	4195	0
319	20241216	155900	32690	4195	4195	4195	4195	0
320	20241216	155800	32690	4195	4195	4195	4195	0
321	20241216	155700	32690	4195	4195	4195	4195	0
322	20241216	155600	32690	4195	4195	4195	4195	0
323	20241216	155500	32690	4195	4195	4195	4195	0
324	20241216	155400	32690	4195	4195	4195	4195	0
325	20241216	155300	32690	4195	4195	4195	4195	0
326	20241216	155200	32690	4195	4195	4195	4195	0
327	20241216	155100	32690	4195	4195	4195	4195	0
328	20241216	155000	32690	4195	4195	4195	4195	0
329	20241216	154900	32690	4195	4195	4195	4195	0
330	20241216	154800	32690	4195	4195	4195	4195	0
331	20241216	154700	32690	4195	4195	4195	4195	0
332	20241216	154600	32690	4195	3905	4195	3905	8
333	20241216	154500	32690	4195	4195	4195	4195	0
334	20241216	154400	32690	4195	4195	4195	4195	0
335	20241216	154300	32690	4195	4195	4195	4195	0
336	20241216	154200	32690	4195	4195	4195	4195	0
337	20241216	154100	32690	4195	4195	4195	4195	0
338	20241216	154000	32690	4195	4195	4195	4195	0
339	20241216	153900	32690	4195	4195	4195	4195	0
340	20241216	153800	32690	4195	4195	4195	4195	0
341	20241216	153700	32690	4195	4195	4195	4195	0
342	20241216	153600	32690	4195	4195	4195	4195	0
343	20241216	153500	32690	4195	4195	4195	4195	0
344	20241216	153400	32690	4195	4195	4195	4195	0
345	20241216	153300	32690	4195	4195	4195	4195	0
346	20241216	153200	32690	4195	4195	4195	4195	0
347	20241216	153100	32690	4195	4195	4195	4195	0
348	20241216	153000	32690	4195	4195	4195	4195	0
349	20241216	152900	32690	4195	4195	4195	4195	0
350	20241216	152800	32690	4195	4195	4195	4195	0
351	20241216	152700	32690	4195	4195	4195	4195	0
352	20241216	152600	32690	4195	4195	4195	4195	0
353	20241216	152500	32690	4195	4195	4195	4195	0
354	20241216	152400	32690	4195	4195	4195	4195	0
355	20241216	152300	32690	4195	4195	4195	4195	0
356	20241216	152200	32690	4195	4195	4195	4195	0
357	20241216	152100	32690	4195	4195	4195	4195	0
358	20241216	152000	32690	4195	4195	4195	4195	0
359	20241216	151900	32690	4195	4195	4195	4195	0
360	20241216	151800	32690	4195	4195	4195	4195	0
361	20241216	151700	32690	4195	4195	4195	4195	0
362	20241216	151600	32690	4195	4195	4195	4195	0
363	20241216	151500	32690	4195	4195	4195	4195	0
364	20241216	151400	32690	4195	4195	4195	4195	0
365	20241216	151300	32690	4195	4195	4195	4195	0
366	20241216	151200	32690	4195	4195	4195	4195	0
367	20241216	151100	32690	4195	4195	4195	4195	0
368	20241216	151000	32690	4195	4195	4195	4195	0
369	20241216	150900	32690	4195	4195	4195	4195	0
370	20241216	150800	32690	4195	4195	4195	4195	0
371	20241216	150700	32690	4195	4195	4195	4195	0
372	20241216	150600	32690	4195	4195	4195	4195	0
373	20241216	150500	32690	4195	4195	4195	4195	0
374	20241216	150400	32690	4195	4195	4195	4195	0
375	20241216	150300	32690	4195	4195	4195	4195	0
376	20241216	150200	32690	4195	4195	4195	4195	0
377	20241216	150100	32690	4195	4195	4195	4195	0
378	20241216	150000	32690	4195	4195	4195	4195	0
379	20241216	145900	32690	4195	4195	4195	4195	0
380	20241216	145800	32690	4195	4195	4195	4195	0
381	20241216	145700	32690	4195	4195	4195	4195	0
382	20241216	145600	32690	4195	4195	4195	4195	0
383	20241216	145500	32690	4195	4195	4195	4195	0
384	20241216	145400	32690	4195	4195	4195	4195	0
385	20241216	145300	32690	4195	4195	4195	4195	0
386	20241216	145200	32690	4195	4195	4195	4195	0
387	20241216	145100	32690	4195	4195	4195	4195	0
388	20241216	145000	32690	4195	4195	4195	4195	0
389	20241216	144900	32690	4195	4195	4195	4195	0
390	20241216	144800	32690	4195	4195	4195	4195	0
391	20241216	144700	32690	4195	4195	4195	4195	0
392	20241216	144600	32690	4195	4195	4195	4195	0
393	20241216	144500	32690	4195	4195	4195	4195	0
394	20241216	144400	32690	4195	4195	4195	4195	0
395	20241216	144300	32690	4195	4195	4195	4195	0
396	20241216	144200	32690	4195	4195	4195	4195	0
397	20241216	144100	32690	4195	4195	4195	4195	0
398	20241216	144000	32690	4195	4195	4195	4195	0
399	20241216	143900	32690	4195	4195	4195	4195	0
400	20241216	143800	32690	4195	4195	4195	4195	0
401	20241216	143700	32690	4195	4195	4195	4195	0
402	20241216	143600	32690	4195	4195	4195	4195	0
403	20241216	143500	32690	4195	4195	4195	4195	0
404	20241216	143400	32690	4195	4195	4195	4195	0
405	20241216	143300	32690	4195	4195	4195	4195	0
406	20241216	143200	32690	4195	4195	4195	4195	0
407	20241216	143100	32690	4195	4195	4195	4195	0
408	20241216	143000	32690	4195	4195	4195	4195	0
409	20241216	142900	32690	4195	4195	4195	4195	0
410	20241216	142800	32690	4195	4195	4195	4195	0
411	20241216	142700	32690	4195	4195	4195	4195	0
412	20241216	142600	32690	4195	4195	4195	4195	0
413	20241216	142500	32690	4195	4195	4195	4195	0
414	20241216	142400	32690	4195	4195	4195	4195	0
415	20241216	142300	32690	4195	4195	4195	4195	0
416	20241216	142200	32690	4195	4195	4195	4195	0
417	20241216	142100	32690	4195	4195	4195	4195	0
418	20241216	142000	32690	4195	4195	4195	4195	0
419	20241216	141900	32690	4195	4195	4195	4195	0
420	20241216	141800	32690	4195	4195	4195	4195	0
421	20241216	141700	32690	4195	4195	4195	4195	0
422	20241216	141600	32690	4195	4195	4195	4195	0
423	20241216	141500	32690	4195	4195	4195	4195	0
424	20241216	141400	32690	4195	4195	4195	4195	0
425	20241216	141300	32690	4195	4195	4195	4195	0
426	20241216	141200	32690	4195	4195	4195	4195	0
427	20241216	141100	32690	4195	4195	4195	4195	0
428	20241216	141000	32690	4195	4195	4195	4195	0
429	20241216	140900	32690	4195	4195	4195	4195	0
430	20241216	140800	32690	4195	4195	4195	4195	0
431	20241216	140700	32690	4195	4195	4195	4195	0
432	20241216	140600	32690	4195	4195	4195	4195	0
433	20241216	140500	32690	4195	4195	4195	4195	0
434	20241216	140400	32690	4195	4195	4195	4195	0
435	20241216	140300	32690	4195	4195	4195	4195	0
436	20241216	140200	32690	4195	4195	4195	4195	0
437	20241216	140100	32690	4195	4195	4195	4195	0
438	20241216	140000	32690	4195	4195	4195	4195	0
439	20241216	135900	32690	4195	4195	4195	4195	0
440	20241216	135800	32690	4195	4195	4195	4195	0
441	20241216	135700	32690	4195	4195	4195	4195	0
442	20241216	135600	32690	4195	4195	4195	4195	0
443	20241216	135500	32690	4195	4195	4195	4195	0
444	20241216	135400	32690	4195	4195	4195	4195	0
445	20241216	135300	32690	4195	4195	4195	4195	0
446	20241216	135200	32690	4195	4195	4195	4195	0
447	20241216	135100	32690	4195	4195	4195	4195	0
448	20241216	135000	32690	4195	4195	4195	4195	0
449	20241216	134900	32690	4195	4195	4195	4195	0
450	20241216	134800	32690	4195	4195	4195	4195	0
451	20241216	134700	32690	4195	4195	4195	4195	0
452	20241216	134600	32690	4195	4195	4195	4195	0
453	20241216	134500	32690	4195	4195	4195	4195	0
454	20241216	134400	32690	4195	4195	4195	4195	0
455	20241216	134300	32690	4195	4195	4195	4195	0
456	20241216	134200	32690	4195	4195	4195	4195	0
457	20241216	134100	32690	4195	4195	4195	4195	0
458	20241216	134000	32690	4195	4195	4195	4195	0
459	20241216	133900	32690	4195	4195	4195	4195	0
460	20241216	133800	32690	4195	4195	4195	4195	0
461	20241216	133700	32690	4195	4195	4195	4195	0
462	20241216	133600	32690	4195	4195	4195	4195	0
463	20241216	133500	32690	4195	4195	4195	4195	0
464	20241216	133400	32690	4195	4195	4195	4195	0
465	20241216	133300	32690	4195	4195	4195	4195	0
466	20241216	133200	32690	4195	4195	4195	4195	0
467	20241216	133100	32690	4195	4195	4195	4195	0
468	20241216	133000	32690	4195	4195	4195	4195	0
469	20241216	132900	32690	4195	4195	4195	4195	0
470	20241216	132800	32690	4195	4195	4195	4195	0
471	20241216	132700	32690	4195	4195	4195	4195	0
472	20241216	132600	32690	4195	4195	4195	4195	0
473	20241216	132500	32690	4195	4195	4195	4195	0
474	20241216	132400	32690	4195	4195	4195	4195	0
475	20241216	132300	32690	4195	4195	4195	4195	0
476	20241216	132200	32690	4195	4195	4195	4195	0
477	20241216	132100	32690	4195	4195	4195	4195	0
478	20241216	132000	32690	4195	4195	4195	4195	0
479	20241216	131900	32690	4195	4195	4195	4195	0
480	20241216	131800	32690	4195	4195	4195	4195	0
481	20241216	131700	32690	4195	4195	4195	4195	0
482	20241216	131600	32690	4195	4195	4195	4195	0
483	20241216	131500	32690	4195	4195	4195	4195	0
484	20241216	131400	32690	4195	4195	4195	4195	0
485	20241216	131300	32690	4195	4195	4195	4195	0
486	20241216	131200	32690	4195	4195	4195	4195	0
487	20241216	131100	32690	4195	4195	4195	4195	0
488	20241216	131000	32690	4195	4195	4195	4195	0
489	20241216	130900	32690	4195	4195	4195	4195	0
490	20241216	130800	32690	4195	4195	4195	4195	0
491	20241216	130700	32690	4195	4195	4195	4195	0
492	20241216	130600	32690	4195	4195	4195	4195	0
493	20241216	130500	32690	4195	4195	4195	4195	0
494	20241216	130400	32690	4195	4195	4195	4195	0
495	20241216	130300	32690	4195	4195	4195	4195	0
496	20241216	130200	32690	4195	4195	4195	4195	0
497	20241216	130100	32690	4195	4195	4195	4195	0
498	20241216	130000	32690	4195	4195	4195	4195	0
499	20241216	125900	32690	4195	4195	4195	4195	0
500	20241216	125800	32690	4195	4195	4195	4195	0
501	20241216	125700	32690	4195	4195	4195	4195	0
502	20241216	125600	32690	4195	4195	4195	4195	0
503	20241216	125500	32690	4195	4195	4195	4195	0
504	20241216	125400	32690	4195	4195	4195	4195	0
505	20241216	125300	32690	4195	4195	4195	4195	0
506	20241216	125200	32690	4195	4195	4195	4195	0
507	20241216	125100	32690	4195	4195	4195	4195	0
508	20241216	125000	32690	4195	4195	4195	4195	0
509	20241216	124900	32690	4195	4195	4195	4195	0
510	20241216	124800	32690	4195	4195	4195	4195	0
511	20241216	124700	32690	4195	4195	4195	4195	0
512	20241216	124600	32690	4195	4195	4195	4195	0
513	20241216	124500	32690	4195	4195	4195	4195	0
514	20241216	124400	32690	4195	4195	4195	4195	0
515	20241216	124300	32690	4195	3905	4195	3905	8
516	20241216	124200	0	4175	4175	4175	4175	0
517	20241216	124100	0	4175	4175	4175	4175	0
518	20241216	124000	0	4175	4175	4175	4175	0
519	20241216	123900	0	4175	4175	4175	4175	0
520	20241216	123800	0	4175	4175	4175	4175	0
521	20241216	123700	0	4175	4175	4175	4175	0
522	20241216	123600	0	4175	4175	4175	4175	0
523	20241216	123500	0	4175	4175	4175	4175	0
524	20241216	123400	0	4175	4175	4175	4175	0
525	20241216	123300	0	4175	4175	4175	4175	0
526	20241216	123200	0	4175	4175	4175	4175	0
527	20241216	123100	0	4175	4175	4175	4175	0
528	20241216	123000	0	4175	4175	4175	4175	0
529	20241216	122900	0	4175	4175	4175	4175	0
530	20241216	122800	0	4175	4175	4175	4175	0
531	20241216	122700	0	4175	4175	4175	4175	0
532	20241216	122600	0	4175	4175	4175	4175	0
533	20241216	122500	0	4175	4175	4175	4175	0
534	20241216	122400	0	4175	4175	4175	4175	0
535	20241216	122300	0	4175	4175	4175	4175	0
536	20241216	122200	0	4175	4175	4175	4175	0
537	20241216	122100	0	4175	4175	4175	4175	0
538	20241216	122000	0	4175	4175	4175	4175	0
539	20241216	121900	0	4175	4175	4175	4175	0
540	20241216	121800	0	4175	4175	4175	4175	0
541	20241216	121700	0	4175	4175	4175	4175	0
542	20241216	121600	0	4175	4175	4175	4175	0
543	20241216	121500	0	4175	4175	4175	4175	0
544	20241216	121400	0	4175	4175	4175	4175	0
545	20241216	121300	0	4175	4175	4175	4175	0
546	20241216	121200	0	4175	4175	4175	4175	0
547	20241216	121100	0	4175	4175	4175	4175	0
548	20241216	121000	0	4175	4175	4175	4175	0
549	20241216	120900	0	4175	4175	4175	4175	0
550	20241216	120800	0	4175	4175	4175	4175	0
551	20241216	120700	0	4175	4175	4175	4175	0
552	20241216	120600	0	4175	4175	4175	4175	0
553	20241216	120500	0	4175	4175	4175	4175	0
554	20241216	120400	0	4175	4175	4175	4175	0
555	20241216	120300	0	4175	4175	4175	4175	0
556	20241216	120200	0	4175	4175	4175	4175	0
557	20241216	120100	0	4175	4175	4175	4175	0
558	20241216	120000	0	4175	4175	4175	4175	0
559	20241216	115900	0	4175	4175	4175	4175	0
560	20241216	115800	0	4175	4175	4175	4175	0
561	20241216	115700	0	4175	4175	4175	4175	0
562	20241216	115600	0	4175	4175	4175	4175	0
563	20241216	115500	0	4175	4175	4175	4175	0
564	20241216	115400	0	4175	4175	4175	4175	0
565	20241216	115300	0	4175	4175	4175	4175	0
566	20241216	115200	0	4175	4175	4175	4175	0
567	20241216	115100	0	4175	4175	4175	4175	0
568	20241216	115000	0	4175	4175	4175	4175	0
569	20241216	114900	0	4175	4175	4175	4175	0
570	20241216	114800	0	4175	4175	4175	4175	0
571	20241216	114700	0	4175	4175	4175	4175	0
572	20241216	114600	0	4175	4175	4175	4175	0
573	20241216	114500	0	4175	4175	4175	4175	0
574	20241216	114400	0	4175	4175	4175	4175	0
575	20241216	114300	0	4175	4175	4175	4175	0
576	20241216	114200	0	4175	4175	4175	4175	0
577	20241216	114100	0	4175	4175	4175	4175	0
578	20241216	114000	0	4175	4175	4175	4175	0
579	20241216	113900	0	4175	4175	4175	4175	0
580	20241216	113800	0	4175	4175	4175	4175	0
581	20241216	113700	0	4175	4175	4175	4175	0
582	20241216	113600	0	4175	4175	4175	4175	0
583	20241216	113500	0	4175	4175	4175	4175	0
584	20241216	113400	0	4175	4175	4175	4175	0
585	20241216	113300	0	4175	4175	4175	4175	0
586	20241216	113200	0	4175	4175	4175	4175	0
587	20241216	113100	0	4175	4175	4175	4175	0
588	20241216	113000	0	4175	4175	4175	4175	0
589	20241216	112900	0	4175	4175	4175	4175	0
590	20241216	112800	0	4175	4175	4175	4175	0
591	20241216	112700	0	4175	4175	4175	4175	0
592	20241216	112600	0	4175	4175	4175	4175	0
593	20241216	112500	0	4175	4175	4175	4175	0
594	20241216	112400	0	4175	4175	4175	4175	0
595	20241216	112300	0	4175	4175	4175	4175	0
596	20241216	112200	0	4175	4175	4175	4175	0
597	20241216	112100	0	4175	4175	4175	4175	0
598	20241216	112000	0	4175	4175	4175	4175	0
599	20241216	111900	0	4175	4175	4175	4175	0
600	20241216	111800	0	4175	4175	4175	4175	0
601	20241216	111700	0	4175	4175	4175	4175	0
602	20241216	111600	0	4175	4175	4175	4175	0
603	20241216	111500	0	4175	4175	4175	4175	0
604	20241216	111400	0	4175	4175	4175	4175	0
605	20241216	111300	0	4175	4175	4175	4175	0
606	20241216	111200	0	4175	4175	4175	4175	0
607	20241216	111100	0	4175	4175	4175	4175	0
608	20241216	111000	0	4175	4175	4175	4175	0
609	20241216	110900	0	4175	4175	4175	4175	0
610	20241216	110800	0	4175	4175	4175	4175	0
611	20241216	110700	0	4175	4175	4175	4175	0
612	20241216	110600	0	4175	4175	4175	4175	0
613	20241216	110500	0	4175	4175	4175	4175	0
614	20241216	110400	0	4175	4175	4175	4175	0
615	20241216	110300	0	4175	4175	4175	4175	0
616	20241216	110200	0	4175	4175	4175	4175	0
617	20241216	110100	0	4175	4175	4175	4175	0
618	20241216	110000	0	4175	4175	4175	4175	0
619	20241216	105900	0	4175	4175	4175	4175	0
620	20241216	105800	0	4175	4175	4175	4175	0
621	20241216	105700	0	4175	4175	4175	4175	0
622	20241216	105600	0	4175	4175	4175	4175	0
623	20241216	105500	0	4175	4175	4175	4175	0
624	20241216	105400	0	4175	4175	4175	4175	0
625	20241216	105300	0	4175	4175	4175	4175	0
626	20241216	105200	0	4175	4175	4175	4175	0
627	20241216	105100	0	4175	4175	4175	4175	0
628	20241216	105000	0	4175	4175	4175	4175	0
629	20241216	104900	0	4175	4175	4175	4175	0
630	20241216	104800	0	4175	4175	4175	4175	0
631	20241216	104700	0	4175	4175	4175	4175	0
632	20241216	104600	0	4175	4175	4175	4175	0
633	20241216	104500	0	4175	4175	4175	4175	0
634	20241216	104400	0	4175	4175	4175	4175	0
635	20241216	104300	0	4175	4175	4175	4175	0
636	20241216	104200	0	4175	4175	4175	4175	0
637	20241216	104100	0	4175	4175	4175	4175	0
638	20241216	104000	0	4175	4175	4175	4175	0
639	20241216	103900	0	4175	4175	4175	4175	0
640	20241216	103800	0	4175	4175	4175	4175	0
641	20241216	103700	0	4175	4175	4175	4175	0
642	20241216	103600	0	4175	4175	4175	4175	0
643	20241216	103500	0	4175	4175	4175	4175	0
644	20241216	103400	0	4175	4175	4175	4175	0
645	20241216	103300	0	4175	4175	4175	4175	0
646	20241216	103200	0	4175	4175	4175	4175	0
647	20241216	103100	0	4175	4175	4175	4175	0
648	20241216	103000	0	4175	4175	4175	4175	0
649	20241216	102900	0	4175	4175	4175	4175	0
650	20241216	102800	0	4175	4175	4175	4175	0
651	20241216	102700	0	4175	4175	4175	4175	0
652	20241216	102600	0	4175	4175	4175	4175	0
653	20241216	102500	0	4175	4175	4175	4175	0
654	20241216	102400	0	4175	4175	4175	4175	0
655	20241216	102300	0	4175	4175	4175	4175	0
656	20241216	102200	0	4175	4175	4175	4175	0
657	20241216	102100	0	4175	4175	4175	4175	0
658	20241216	102000	0	4175	4175	4175	4175	0
659	20241216	101900	0	4175	4175	4175	4175	0
660	20241216	101800	0	4175	4175	4175	4175	0
661	20241216	101700	0	4175	4175	4175	4175	0
662	20241216	101600	0	4175	4175	4175	4175	0
663	20241216	101500	0	4175	4175	4175	4175	0
664	20241216	101400	0	4175	4175	4175	4175	0
665	20241216	101300	0	4175	4175	4175	4175	0
666	20241216	101200	0	4175	4175	4175	4175	0
667	20241216	101100	0	4175	4175	4175	4175	0
668	20241216	101000	0	4175	4175	4175	4175	0
669	20241216	100900	0	4175	4175	4175	4175	0
670	20241216	100800	0	4175	4175	4175	4175	0
671	20241216	100700	0	4175	4175	4175	4175	0
672	20241216	100600	0	4175	4175	4175	4175	0
673	20241216	100500	0	4175	4175	4175	4175	0
674	20241216	100400	0	4175	4175	4175	4175	0
675	20241216	100300	0	4175	4175	4175	4175	0
676	20241216	100200	0	4175	4175	4175	4175	0
677	20241216	100100	0	4175	4175	4175	4175	0
678	20241216	100000	0	4175	4175	4175	4175	0
679	20241216	095900	0	4175	4175	4175	4175	0
680	20241216	095800	0	4175	4175	4175	4175	0
681	20241216	095700	0	4175	4175	4175	4175	0
682	20241216	095600	0	4175	4175	4175	4175	0
683	20241216	095500	0	4175	4175	4175	4175	0
684	20241216	095400	0	4175	4175	4175	4175	0
685	20241216	095300	0	4175	4175	4175	4175	0
686	20241216	095200	0	4175	4175	4175	4175	0
687	20241216	095100	0	4175	4175	4175	4175	0
688	20241216	095000	0	4175	4175	4175	4175	0
689	20241216	094900	0	4175	4175	4175	4175	0
690	20241216	094800	0	4175	4175	4175	4175	0
691	20241216	094700	0	4175	4175	4175	4175	0
692	20241216	094600	0	4175	4175	4175	4175	0
693	20241216	094500	0	4175	4175	4175	4175	0
694	20241216	094400	0	4175	4175	4175	4175	0
695	20241216	094300	0	4175	4175	4175	4175	0
696	20241216	094200	0	4175	4175	4175	4175	0
697	20241216	094100	0	4175	4175	4175	4175	0
698	20241216	094000	0	4175	4175	4175	4175	0
699	20241216	093900	0	4175	4175	4175	4175	0
700	20241216	093800	0	4175	4175	4175	4175	0
701	20241216	093700	0	4175	4175	4175	4175	0
702	20241216	093600	0	4175	4175	4175	4175	0
703	20241216	093500	0	4175	4175	4175	4175	0
704	20241216	093400	0	4175	4175	4175	4175	0
705	20241216	093300	0	4175	4175	4175	4175	0
706	20241216	093200	0	4175	4175	4175	4175	0
707	20241216	093100	0	4175	4175	4175	4175	0
708	20241216	093000	0	4175	4175	4175	4175	0
709	20241216	092900	0	4175	4175	4175	4175	0
710	20241216	092800	0	4175	4175	4175	4175	0
711	20241216	092700	0	4175	4175	4175	4175	0
712	20241216	092600	0	4175	4175	4175	4175	0
713	20241216	092500	0	4175	4175	4175	4175	0
714	20241216	092400	0	4175	4175	4175	4175	0
715	20241216	092300	0	4175	4175	4175	4175	0
716	20241216	092200	0	4175	4175	4175	4175	0
717	20241216	092100	0	4175	4175	4175	4175	0
718	20241216	092000	0	4175	4175	4175	4175	0
719	20241216	091900	0	4175	4175	4175	4175	0
720	20241216	091800	0	4175	4175	4175	4175	0
721	20241216	091700	0	4175	4175	4175	4175	0
722	20241216	091600	0	4175	4175	4175	4175	0
723	20241216	091500	0	4175	4175	4175	4175	0
724	20241216	091400	0	4175	4175	4175	4175	0
725	20241216	091300	0	4175	4175	4175	4175	0
726	20241216	091200	0	4175	4175	4175	4175	0
727	20241216	091100	0	4175	4175	4175	4175	0
728	20241216	091000	0	4175	4175	4175	4175	0
729	20241216	090900	0	4175	4175	4175	4175	0
730	20241216	090800	0	4175	4175	4175	4175	0
731	20241216	090700	0	4175	4175	4175	4175	0
732	20241216	090600	0	4175	4175	4175	4175	0
733	20241216	090500	0	4175	4175	4175	4175	0
734	20241216	090400	0	4175	4175	4175	4175	0
735	20241216	090300	0	4175	4175	4175	4175	0
736	20241216	090200	0	4175	4175	4175	4175	0
737	20241216	090100	0	4175	4175	4175	4175	0
738	20241216	090000	0	4175	4175	4175	4175	0