KissMeData/217320/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	204500	67967	1967	2300	2300	1967	30
3	20241219	204400	67967	1967	1967	1967	1967	0
4	20241219	204300	67967	1967	1967	1967	1967	0
5	20241219	204200	67967	1967	1967	1967	1967	0
6	20241219	204100	67967	1967	1967	1967	1967	0
7	20241219	204000	67967	1967	1967	1967	1967	0
8	20241219	203900	67967	1967	1967	1967	1967	0
9	20241219	203800	67967	1967	1967	1967	1967	0
10	20241219	203700	67967	1967	1967	1967	1967	0
11	20241219	203600	67967	1967	1967	1967	1967	0
12	20241219	203500	67967	1967	1967	1967	1967	0
13	20241219	203400	67967	1967	1967	1967	1967	0
14	20241219	203300	67967	1967	1967	1967	1967	0
15	20241219	203200	67967	1967	1967	1967	1967	0
16	20241219	203100	67967	1967	1967	1967	1967	0
17	20241219	203000	67967	1967	1967	1967	1967	0
18	20241219	202900	67967	1967	1967	1967	1967	0
19	20241219	202800	67967	1967	1967	1967	1967	0
20	20241219	202700	67967	1967	1967	1967	1967	0
21	20241219	202600	67967	1967	1967	1967	1967	0
22	20241219	202500	67967	1967	1967	1967	1967	0
23	20241219	202400	67967	1967	1967	1967	1967	0
24	20241219	202300	67967	1967	1967	1967	1967	0
25	20241219	202200	67967	1967	1967	1967	1967	0
26	20241219	202100	67967	1967	1967	1967	1967	0
27	20241219	202000	67967	1967	1967	1967	1967	0
28	20241219	201900	67967	1967	1967	1967	1967	0
29	20241219	201800	67967	1967	1967	1967	1967	0
30	20241219	201700	67967	1967	1967	1967	1967	0
31	20241219	201600	67967	1967	1967	1967	1967	0
32	20241219	201500	67967	1967	2300	2300	1967	30
33	20241219	201400	67967	1967	1967	1967	1967	0
34	20241219	201300	67967	1967	1967	1967	1967	0
35	20241219	201200	67967	1967	1967	1967	1967	0
36	20241219	201100	67967	1967	1967	1967	1967	0
37	20241219	201000	67967	1967	1967	1967	1967	0
38	20241219	200900	67967	1967	1967	1967	1967	0
39	20241219	200800	67967	1967	1967	1967	1967	0
40	20241219	200700	67967	1967	1967	1967	1967	0
41	20241219	200600	67967	1967	1967	1967	1967	0
42	20241219	200500	67967	1967	1967	1967	1967	0
43	20241219	200400	67967	1967	1967	1967	1967	0
44	20241219	200300	67967	1967	1967	1967	1967	0
45	20241219	200200	67967	1967	1967	1967	1967	0
46	20241219	200100	67967	1967	1967	1967	1967	0
47	20241219	200000	67967	1967	1967	1967	1967	0
48	20241219	195900	67967	1967	1967	1967	1967	0
49	20241219	195800	67967	1967	1967	1967	1967	0
50	20241219	195700	67967	1967	1967	1967	1967	0
51	20241219	195600	67967	1967	1967	1967	1967	0
52	20241219	195500	67967	1967	1967	1967	1967	0
53	20241219	195400	67967	1967	1967	1967	1967	0
54	20241219	195300	67967	1967	1967	1967	1967	0
55	20241219	195200	67967	1967	1967	1967	1967	0
56	20241219	195100	67967	1967	1967	1967	1967	0
57	20241219	195000	67967	1967	1967	1967	1967	0
58	20241219	194900	67967	1967	1967	1967	1967	0
59	20241219	194800	67967	1967	1967	1967	1967	0
60	20241219	194700	67967	1967	1967	1967	1967	0
61	20241219	194600	67967	1967	1967	1967	1967	0
62	20241219	194500	67967	1967	2300	2300	1967	30
63	20241219	194400	67967	1967	1967	1967	1967	0
64	20241219	194300	67967	1967	1967	1967	1967	0
65	20241219	194200	67967	1967	1967	1967	1967	0
66	20241219	194100	67967	1967	1967	1967	1967	0
67	20241219	194000	67967	1967	1967	1967	1967	0
68	20241219	193900	67967	1967	1967	1967	1967	0
69	20241219	193800	67967	1967	1967	1967	1967	0
70	20241219	193700	67967	1967	1967	1967	1967	0
71	20241219	193600	67967	1967	1967	1967	1967	0
72	20241219	193500	67967	1967	1967	1967	1967	0
73	20241219	193400	67967	1967	1967	1967	1967	0
74	20241219	193300	67967	1967	1967	1967	1967	0
75	20241219	193200	67967	1967	1967	1967	1967	0
76	20241219	193100	67967	1967	1967	1967	1967	0
77	20241219	193000	67967	1967	1967	1967	1967	0
78	20241219	192900	67967	1967	1967	1967	1967	0
79	20241219	192800	67967	1967	1967	1967	1967	0
80	20241219	192700	67967	1967	1967	1967	1967	0
81	20241219	192600	67967	1967	1967	1967	1967	0
82	20241219	192500	67967	1967	1967	1967	1967	0
83	20241219	192400	67967	1967	1967	1967	1967	0
84	20241219	192300	67967	1967	1967	1967	1967	0
85	20241219	192200	67967	1967	1967	1967	1967	0
86	20241219	192100	67967	1967	1967	1967	1967	0
87	20241219	192000	67967	1967	1967	1967	1967	0
88	20241219	191900	67967	1967	1967	1967	1967	0
89	20241219	191800	67967	1967	1967	1967	1967	0
90	20241219	191700	67967	1967	1967	1967	1967	0
91	20241219	191600	67967	1967	1967	1967	1967	0
92	20241219	191500	67967	1967	2300	2300	1967	30
93	20241219	191400	67967	1967	1967	1967	1967	0
94	20241219	191300	67967	1967	1967	1967	1967	0
95	20241219	191200	67967	1967	1967	1967	1967	0
96	20241219	191100	67967	1967	1967	1967	1967	0
97	20241219	191000	67967	1967	1967	1967	1967	0
98	20241219	190900	67967	1967	1967	1967	1967	0
99	20241219	190800	67967	1967	1967	1967	1967	0
100	20241219	190700	67967	1967	1967	1967	1967	0
101	20241219	190600	67967	1967	1967	1967	1967	0
102	20241219	190500	67967	1967	1967	1967	1967	0
103	20241219	190400	67967	1967	1967	1967	1967	0
104	20241219	190300	67967	1967	1967	1967	1967	0
105	20241219	190200	67967	1967	1967	1967	1967	0
106	20241219	190100	67967	1967	1967	1967	1967	0
107	20241219	190000	67967	1967	1967	1967	1967	0
108	20241219	185900	67967	1967	1967	1967	1967	0
109	20241219	185800	67967	1967	1967	1967	1967	0
110	20241219	185700	67967	1967	1967	1967	1967	0
111	20241219	185600	67967	1967	1967	1967	1967	0
112	20241219	185500	67967	1967	1967	1967	1967	0
113	20241219	185400	67967	1967	1967	1967	1967	0
114	20241219	185300	67967	1967	1967	1967	1967	0
115	20241219	185200	67967	1967	1967	1967	1967	0
116	20241219	185100	67967	1967	1967	1967	1967	0
117	20241219	185000	67967	1967	1967	1967	1967	0
118	20241219	184900	67967	1967	1967	1967	1967	0
119	20241219	184800	67967	1967	1967	1967	1967	0
120	20241219	184700	67967	1967	1967	1967	1967	0
121	20241219	184600	67967	1967	1967	1967	1967	0
122	20241219	184500	67967	1967	2300	2300	1967	30
123	20241219	184400	67967	1967	1967	1967	1967	0
124	20241219	184300	67967	1967	1967	1967	1967	0
125	20241219	184200	67967	1967	1967	1967	1967	0
126	20241219	184100	67967	1967	1967	1967	1967	0
127	20241219	184000	67967	1967	1967	1967	1967	0
128	20241219	183900	67967	1967	1967	1967	1967	0
129	20241219	183800	67967	1967	1967	1967	1967	0
130	20241219	183700	67967	1967	1967	1967	1967	0
131	20241219	183600	67967	1967	1967	1967	1967	0
132	20241219	183500	67967	1967	1967	1967	1967	0
133	20241219	183400	67967	1967	1967	1967	1967	0
134	20241219	183300	67967	1967	1967	1967	1967	0
135	20241219	183200	67967	1967	1967	1967	1967	0
136	20241219	183100	67967	1967	1967	1967	1967	0
137	20241219	183000	67967	1967	1967	1967	1967	0
138	20241219	182900	67967	1967	1967	1967	1967	0
139	20241219	182800	67967	1967	1967	1967	1967	0
140	20241219	182700	67967	1967	1967	1967	1967	0
141	20241219	182600	67967	1967	1967	1967	1967	0
142	20241219	182500	67967	1967	1967	1967	1967	0
143	20241219	182400	67967	1967	1967	1967	1967	0
144	20241219	182300	67967	1967	1967	1967	1967	0
145	20241219	182200	67967	1967	1967	1967	1967	0
146	20241219	182100	67967	1967	1967	1967	1967	0
147	20241219	182000	67967	1967	1967	1967	1967	0
148	20241219	181900	67967	1967	1967	1967	1967	0
149	20241219	181800	67967	1967	1967	1967	1967	0
150	20241219	181700	67967	1967	1967	1967	1967	0
151	20241219	181600	67967	1967	1967	1967	1967	0
152	20241219	181500	67967	1967	2300	2300	1967	30
153	20241219	181400	67967	1967	1967	1967	1967	0
154	20241219	181300	67967	1967	1967	1967	1967	0
155	20241219	181200	67967	1967	1967	1967	1967	0
156	20241219	181100	67967	1967	1967	1967	1967	0
157	20241219	181000	67967	1967	1967	1967	1967	0
158	20241219	180900	67967	1967	1967	1967	1967	0
159	20241219	180800	67967	1967	1967	1967	1967	0
160	20241219	180700	67967	1967	1967	1967	1967	0
161	20241219	180600	67967	1967	1967	1967	1967	0
162	20241219	180500	67967	1967	1967	1967	1967	0
163	20241219	180400	67967	1967	1967	1967	1967	0
164	20241219	180300	67967	1967	1967	1967	1967	0
165	20241219	180200	67967	1967	1967	1967	1967	0
166	20241219	180100	67967	1967	1967	1967	1967	0
167	20241219	180000	67967	1967	1967	1967	1967	0
168	20241219	175900	67967	1967	1967	1967	1967	0
169	20241219	175800	67967	1967	1967	1967	1967	0
170	20241219	175700	67967	1967	1967	1967	1967	0
171	20241219	175600	67967	1967	1967	1967	1967	0
172	20241219	175500	67967	1967	1967	1967	1967	0
173	20241219	175400	67967	1967	1967	1967	1967	0
174	20241219	175300	67967	1967	1967	1967	1967	0
175	20241219	175200	67967	1967	1967	1967	1967	0
176	20241219	175100	67967	1967	1967	1967	1967	0
177	20241219	175000	67967	1967	1967	1967	1967	0
178	20241219	174900	67967	1967	1967	1967	1967	0
179	20241219	174800	67967	1967	1967	1967	1967	0
180	20241219	174700	67967	1967	1967	1967	1967	0
181	20241219	174600	67967	1967	1967	1967	1967	0
182	20241219	174500	67967	1967	2300	2300	1967	30
183	20241219	174400	67967	1967	1967	1967	1967	0
184	20241219	174300	67967	1967	1967	1967	1967	0
185	20241219	174200	67967	1967	1967	1967	1967	0
186	20241219	174100	67967	1967	1967	1967	1967	0
187	20241219	174000	67967	1967	1967	1967	1967	0
188	20241219	173900	67967	1967	1967	1967	1967	0
189	20241219	173800	67967	1967	1967	1967	1967	0
190	20241219	173700	67967	1967	1967	1967	1967	0
191	20241219	173600	67967	1967	1967	1967	1967	0
192	20241219	173500	67967	1967	1967	1967	1967	0
193	20241219	173400	67967	1967	1967	1967	1967	0
194	20241219	173300	67967	1967	1967	1967	1967	0
195	20241219	173200	67967	1967	1967	1967	1967	0
196	20241219	173100	67967	1967	1967	1967	1967	0
197	20241219	173000	67967	1967	1967	1967	1967	0
198	20241219	172900	67967	1967	1967	1967	1967	0
199	20241219	172800	67967	1967	1967	1967	1967	0
200	20241219	172700	67967	1967	1967	1967	1967	0
201	20241219	172600	67967	1967	1967	1967	1967	0
202	20241219	172500	67967	1967	1967	1967	1967	0
203	20241219	172400	67967	1967	1967	1967	1967	0
204	20241219	172300	67967	1967	1967	1967	1967	0
205	20241219	172200	67967	1967	1967	1967	1967	0
206	20241219	172100	67967	1967	1967	1967	1967	0
207	20241219	172000	67967	1967	1967	1967	1967	0
208	20241219	171900	67967	1967	1967	1967	1967	0
209	20241219	171800	67967	1967	1967	1967	1967	0
210	20241219	171700	67967	1967	1967	1967	1967	0
211	20241219	171600	67967	1967	1967	1967	1967	0
212	20241219	171500	67967	1967	2300	2300	1967	30
213	20241219	171400	67967	1967	1967	1967	1967	0
214	20241219	171300	67967	1967	1967	1967	1967	0
215	20241219	171200	67967	1967	1967	1967	1967	0
216	20241219	171100	67967	1967	1967	1967	1967	0
217	20241219	171000	67967	1967	1967	1967	1967	0
218	20241219	170900	67967	1967	1967	1967	1967	0
219	20241219	170800	67967	1967	1967	1967	1967	0
220	20241219	170700	67967	1967	1967	1967	1967	0
221	20241219	170600	67967	1967	1967	1967	1967	0
222	20241219	170500	67967	1967	1967	1967	1967	0
223	20241219	170400	67967	1967	1967	1967	1967	0
224	20241219	170300	67967	1967	1967	1967	1967	0
225	20241219	170200	67967	1967	1967	1967	1967	0
226	20241219	170100	67967	1967	1967	1967	1967	0
227	20241219	170000	67967	1967	1967	1967	1967	0
228	20241219	165900	67967	1967	1967	1967	1967	0
229	20241219	165800	67967	1967	1967	1967	1967	0
230	20241219	165700	67967	1967	1967	1967	1967	0
231	20241219	165600	67967	1967	1967	1967	1967	0
232	20241219	165500	67967	1967	1967	1967	1967	0
233	20241219	165400	67967	1967	1967	1967	1967	0
234	20241219	165300	67967	1967	1967	1967	1967	0
235	20241219	165200	67967	1967	1967	1967	1967	0
236	20241219	165100	67967	1967	1967	1967	1967	0
237	20241219	165000	67967	1967	1967	1967	1967	0
238	20241219	164900	67967	1967	1967	1967	1967	0
239	20241219	164800	67967	1967	1967	1967	1967	0
240	20241219	164700	67967	1967	1967	1967	1967	0
241	20241219	164600	67967	1967	1967	1967	1967	0
242	20241219	164500	67967	1967	2300	2300	1967	30
243	20241219	164400	67967	1967	1967	1967	1967	0
244	20241219	164300	67967	1967	1967	1967	1967	0
245	20241219	164200	67967	1967	1967	1967	1967	0
246	20241219	164100	67967	1967	1967	1967	1967	0
247	20241219	164000	67967	1967	1967	1967	1967	0
248	20241219	163900	67967	1967	1967	1967	1967	0
249	20241219	163800	67967	1967	1967	1967	1967	0
250	20241219	163700	67967	1967	1967	1967	1967	0
251	20241219	163600	67967	1967	1967	1967	1967	0
252	20241219	163500	67967	1967	1967	1967	1967	0
253	20241219	163400	67967	1967	1967	1967	1967	0
254	20241219	163300	67967	1967	1967	1967	1967	0
255	20241219	163200	67967	1967	1967	1967	1967	0
256	20241219	163100	67967	1967	1967	1967	1967	0
257	20241219	163000	67967	1967	1967	1967	1967	0
258	20241219	162900	67967	1967	1967	1967	1967	0
259	20241219	162800	67967	1967	1967	1967	1967	0
260	20241219	162700	67967	1967	1967	1967	1967	0
261	20241219	162600	67967	1967	1967	1967	1967	0
262	20241219	162500	67967	1967	1967	1967	1967	0
263	20241219	162400	67967	1967	1967	1967	1967	0
264	20241219	162300	67967	1967	1967	1967	1967	0
265	20241219	162200	67967	1967	1967	1967	1967	0
266	20241219	162100	67967	1967	1967	1967	1967	0
267	20241219	162000	67967	1967	1967	1967	1967	0
268	20241219	161900	67967	1967	1967	1967	1967	0
269	20241219	161800	67967	1967	1967	1967	1967	0
270	20241219	161700	67967	1967	1967	1967	1967	0
271	20241219	161600	67967	1967	1967	1967	1967	0
272	20241219	161500	67967	1967	2300	2300	1967	30
273	20241219	161400	67967	1967	1967	1967	1967	0
274	20241219	161300	67967	1967	1967	1967	1967	0
275	20241219	161200	67967	1967	1967	1967	1967	0
276	20241219	161100	67967	1967	1967	1967	1967	0
277	20241219	161000	67967	1967	1967	1967	1967	0
278	20241219	160900	67967	1967	1967	1967	1967	0
279	20241219	160800	67967	1967	1967	1967	1967	0
280	20241219	160700	67967	1967	1967	1967	1967	0
281	20241219	160600	67967	1967	1967	1967	1967	0
282	20241219	160500	67967	1967	1967	1967	1967	0
283	20241219	160400	67967	1967	1967	1967	1967	0
284	20241219	160300	67967	1967	1967	1967	1967	0
285	20241219	160200	67967	1967	1967	1967	1967	0
286	20241219	160100	67967	1967	1967	1967	1967	0
287	20241219	160000	67967	1967	1967	1967	1967	0
288	20241219	155900	67967	1967	1967	1967	1967	0
289	20241219	155800	67967	1967	1967	1967	1967	0
290	20241219	155700	67967	1967	1967	1967	1967	0
291	20241219	155600	67967	1967	1967	1967	1967	0
292	20241219	155500	67967	1967	1967	1967	1967	0
293	20241219	155400	67967	1967	1967	1967	1967	0
294	20241219	155300	67967	1967	1967	1967	1967	0
295	20241219	155200	67967	1967	1967	1967	1967	0
296	20241219	155100	67967	1967	1967	1967	1967	0
297	20241219	155000	67967	1967	1967	1967	1967	0
298	20241219	154900	67967	1967	1967	1967	1967	0
299	20241219	154800	67967	1967	1967	1967	1967	0
300	20241219	154700	67967	1967	1967	1967	1967	0
301	20241219	154600	67967	1967	1967	1967	1967	0
302	20241219	154500	67967	1967	2300	2300	1967	30
303	20241219	154400	67967	1967	1967	1967	1967	0
304	20241219	154300	67967	1967	1967	1967	1967	0
305	20241219	154200	67967	1967	1967	1967	1967	0
306	20241219	154100	67967	1967	1967	1967	1967	0
307	20241219	154000	67967	1967	1967	1967	1967	0
308	20241219	153900	67967	1967	1967	1967	1967	0
309	20241219	153800	67967	1967	1967	1967	1967	0
310	20241219	153700	67967	1967	1967	1967	1967	0
311	20241219	153600	67967	1967	1967	1967	1967	0
312	20241219	153500	67967	1967	1967	1967	1967	0
313	20241219	153400	67967	1967	1967	1967	1967	0
314	20241219	153300	67967	1967	1967	1967	1967	0
315	20241219	153200	67967	1967	1967	1967	1967	0
316	20241219	153100	67967	1967	1967	1967	1967	0
317	20241219	153000	67967	1967	1967	1967	1967	0
318	20241219	152900	67967	1967	1967	1967	1967	0
319	20241219	152800	67967	1967	1967	1967	1967	0
320	20241219	152700	67967	1967	1967	1967	1967	0
321	20241219	152600	67967	1967	1967	1967	1967	0
322	20241219	152500	67967	1967	1967	1967	1967	0
323	20241219	152400	67967	1967	1967	1967	1967	0
324	20241219	152300	67967	1967	1967	1967	1967	0
325	20241219	152200	67967	1967	1967	1967	1967	0
326	20241219	152100	67967	1967	1967	1967	1967	0
327	20241219	152000	67967	1967	1967	1967	1967	0
328	20241219	151900	67967	1967	1967	1967	1967	0
329	20241219	151800	67967	1967	1967	1967	1967	0
330	20241219	151700	67967	1967	1967	1967	1967	0
331	20241219	151600	67967	1967	1967	1967	1967	0
332	20241219	151500	67967	1967	1967	1967	1967	0
333	20241219	151400	67967	1967	1967	1967	1967	0
334	20241219	151300	67967	1967	1967	1967	1967	0
335	20241219	151200	67967	1967	1967	1967	1967	0
336	20241219	151100	67967	1967	2300	2300	1967	30
337	20241219	151000	2300	2300	2300	2300	2300	0
338	20241219	150900	2300	2300	2300	2300	2300	0
339	20241219	150800	2300	2300	2300	2300	2300	0
340	20241219	150700	2300	2300	2300	2300	2300	0
341	20241219	150600	2300	2300	2300	2300	2300	0
342	20241219	150500	2300	2300	2300	2300	2300	0
343	20241219	150400	2300	2300	2300	2300	2300	0
344	20241219	150300	2300	2300	2300	2300	2300	0
345	20241219	150200	2300	2300	2300	2300	2300	0
346	20241219	150100	2300	2300	2300	2300	2300	0
347	20241219	150000	2300	2300	2300	2300	2300	0
348	20241219	145900	2300	2300	2300	2300	2300	0
349	20241219	145800	2300	2300	2300	2300	2300	0
350	20241219	145700	2300	2300	2300	2300	2300	0
351	20241219	145600	2300	2300	2300	2300	2300	0
352	20241219	145500	2300	2300	2300	2300	2300	0
353	20241219	145400	2300	2300	2300	2300	2300	0
354	20241219	145300	2300	2300	2300	2300	2300	0
355	20241219	145200	2300	2300	2300	2300	2300	0
356	20241219	145100	2300	2300	2300	2300	2300	0
357	20241219	145000	2300	2300	2300	2300	2300	0
358	20241219	144900	2300	2300	2300	2300	2300	0
359	20241219	144800	2300	2300	2300	2300	2300	0
360	20241219	144700	2300	2300	2300	2300	2300	0
361	20241219	144600	2300	2300	2300	2300	2300	0
362	20241219	144500	2300	2300	2300	2300	2300	0
363	20241219	144400	2300	2300	2300	2300	2300	0
364	20241219	144300	2300	2300	2300	2300	2300	0
365	20241219	144200	2300	2300	2300	2300	2300	0
366	20241219	144100	2300	2300	2300	2300	2300	0
367	20241219	144000	2300	2300	2300	2300	2300	0
368	20241219	143900	2300	2300	2300	2300	2300	0
369	20241219	143800	2300	2300	2300	2300	2300	0
370	20241219	143700	2300	2300	2300	2300	2300	0
371	20241219	143600	2300	2300	2300	2300	2300	0
372	20241219	143500	2300	2300	2300	2300	2300	0
373	20241219	143400	2300	2300	2300	2300	2300	0
374	20241219	143300	2300	2300	2300	2300	2300	0
375	20241219	143200	2300	2300	2300	2300	2300	0
376	20241219	143100	2300	2300	2300	2300	2300	0
377	20241219	143000	2300	2300	2300	2300	2300	0
378	20241219	142900	2300	2300	2300	2300	2300	0
379	20241219	142800	2300	2300	2300	2300	2300	0
380	20241219	142700	2300	2300	2300	2300	2300	0
381	20241219	142600	2300	2300	2300	2300	2300	0
382	20241219	142500	2300	2300	2300	2300	2300	0
383	20241219	142400	2300	2300	2300	2300	2300	0
384	20241219	142300	2300	2300	2300	2300	2300	0
385	20241219	142200	2300	2300	2300	2300	2300	0
386	20241219	142100	2300	2300	2300	2300	2300	0
387	20241219	142000	2300	2300	2300	2300	2300	0
388	20241219	141900	2300	2300	2300	2300	2300	0
389	20241219	141800	2300	2300	2300	2300	2300	0
390	20241219	141700	2300	2300	2300	2300	2300	0
391	20241219	141600	2300	2300	2300	2300	2300	0
392	20241219	141500	2300	2300	2300	2300	2300	0
393	20241219	141400	2300	2300	2300	2300	2300	0
394	20241219	141300	2300	2300	2300	2300	2300	0
395	20241219	141200	2300	2300	2300	2300	2300	0
396	20241219	141100	2300	2300	2300	2300	2300	0
397	20241219	141000	2300	2300	2300	2300	2300	0
398	20241219	140900	2300	2300	2300	2300	2300	0
399	20241219	140800	2300	2300	2300	2300	2300	0
400	20241219	140700	2300	2300	2300	2300	2300	0
401	20241219	140600	2300	2300	2300	2300	2300	0
402	20241219	140500	2300	2300	2300	2300	2300	0
403	20241219	140400	2300	2300	2300	2300	2300	0
404	20241219	140300	2300	2300	2300	2300	2300	0
405	20241219	140200	2300	2300	2300	2300	2300	0
406	20241219	140100	2300	2300	2300	2300	2300	0
407	20241219	140000	2300	2300	2300	2300	2300	0
408	20241219	135900	2300	2300	2300	2300	2300	0
409	20241219	135800	2300	2300	2300	2300	2300	0
410	20241219	135700	2300	2300	2300	2300	2300	0
411	20241219	135600	2300	2300	2300	2300	2300	0
412	20241219	135500	2300	2300	2300	2300	2300	0
413	20241219	135400	2300	2300	2300	2300	2300	0
414	20241219	135300	2300	2300	2300	2300	2300	0
415	20241219	135200	2300	2300	2300	2300	2300	0
416	20241219	135100	2300	2300	2300	2300	2300	0
417	20241219	135000	2300	2300	2300	2300	2300	0
418	20241219	134900	2300	2300	2300	2300	2300	0
419	20241219	134800	2300	2300	2300	2300	2300	0
420	20241219	134700	2300	2300	2300	2300	2300	0
421	20241219	134600	2300	2300	2300	2300	2300	0
422	20241219	134500	2300	2300	2300	2300	2300	0
423	20241219	134400	2300	2300	2300	2300	2300	0
424	20241219	134300	2300	2300	2300	2300	2300	0
425	20241219	134200	2300	2300	2300	2300	2300	0
426	20241219	134100	2300	2300	2300	2300	2300	0
427	20241219	134000	2300	2300	2300	2300	2300	0
428	20241219	133900	2300	2300	2300	2300	2300	0
429	20241219	133800	2300	2300	2300	2300	2300	0
430	20241219	133700	2300	2300	2300	2300	2300	0
431	20241219	133600	2300	2300	2300	2300	2300	0
432	20241219	133500	2300	2300	2300	2300	2300	0
433	20241219	133400	2300	2300	2300	2300	2300	0
434	20241219	133300	2300	2300	2300	2300	2300	0
435	20241219	133200	2300	2300	2300	2300	2300	0
436	20241219	133100	2300	2300	2300	2300	2300	0
437	20241219	133000	2300	2300	2300	2300	2300	0
438	20241219	132900	2300	2300	2300	2300	2300	0
439	20241219	132800	2300	2300	2300	2300	2300	0
440	20241219	132700	2300	2300	2300	2300	2300	0
441	20241219	132600	2300	2300	2300	2300	2300	0
442	20241219	132500	2300	2300	2300	2300	2300	0
443	20241219	132400	2300	2300	2300	2300	2300	0
444	20241219	132300	2300	2300	2300	2300	2300	0
445	20241219	132200	2300	2300	2300	2300	2300	0
446	20241219	132100	2300	2300	2300	2300	2300	0
447	20241219	132000	2300	2300	2300	2300	2300	0
448	20241219	131900	2300	2300	2300	2300	2300	0
449	20241219	131800	2300	2300	2300	2300	2300	0
450	20241219	131700	2300	2300	2300	2300	2300	0
451	20241219	131600	2300	2300	2300	2300	2300	0
452	20241219	131500	2300	2300	2300	2300	2300	0
453	20241219	131400	2300	2300	2300	2300	2300	0
454	20241219	131300	2300	2300	2300	2300	2300	0
455	20241219	131200	2300	2300	2300	2300	2300	0
456	20241219	131100	2300	2300	2300	2300	2300	0
457	20241219	131000	2300	2300	2300	2300	2300	0
458	20241219	130900	2300	2300	2300	2300	2300	0
459	20241219	130800	2300	2300	2300	2300	2300	0
460	20241219	130700	2300	2300	2300	2300	2300	0
461	20241219	130600	2300	2300	2300	2300	2300	0
462	20241219	130500	2300	2300	2300	2300	2300	0
463	20241219	130400	2300	2300	2300	2300	2300	0
464	20241219	130300	2300	2300	2300	2300	2300	0
465	20241219	130200	2300	2300	2300	2300	2300	0
466	20241219	130100	2300	2300	2300	2300	2300	0
467	20241219	130000	2300	2300	2300	2300	2300	0
468	20241219	125900	2300	2300	2300	2300	2300	0
469	20241219	125800	2300	2300	2300	2300	2300	0
470	20241219	125700	2300	2300	2300	2300	2300	0
471	20241219	125600	2300	2300	2300	2300	2300	0
472	20241219	125500	2300	2300	2300	2300	2300	0
473	20241219	125400	2300	2300	2300	2300	2300	0
474	20241219	125300	2300	2300	2300	2300	2300	0
475	20241219	125200	2300	2300	2300	2300	2300	0
476	20241219	125100	2300	2300	2300	2300	2300	0
477	20241219	125000	2300	2300	2300	2300	2300	0
478	20241219	124900	2300	2300	2300	2300	2300	0
479	20241219	124800	2300	2300	2300	2300	2300	0
480	20241219	124700	2300	2300	2300	2300	2300	0
481	20241219	124600	2300	2300	2300	2300	2300	0
482	20241219	124500	2300	2300	2300	2300	2300	0
483	20241219	124400	2300	2300	2300	2300	2300	0
484	20241219	124300	2300	2300	2300	2300	2300	0
485	20241219	124200	2300	2300	2300	2300	2300	0
486	20241219	124100	2300	2300	2300	2300	2300	0
487	20241219	124000	2300	2300	2300	2300	2300	0
488	20241219	123900	2300	2300	2300	2300	2300	0
489	20241219	123800	2300	2300	2300	2300	2300	0
490	20241219	123700	2300	2300	2300	2300	2300	0
491	20241219	123600	2300	2300	2300	2300	2300	0
492	20241219	123500	2300	2300	2300	2300	2300	0
493	20241219	123400	2300	2300	2300	2300	2300	0
494	20241219	123300	2300	2300	2300	2300	2300	0
495	20241219	123200	2300	2300	2300	2300	2300	0
496	20241219	123100	2300	2300	2300	2300	2300	0
497	20241219	123000	2300	2300	2300	2300	2300	0
498	20241219	122900	2300	2300	2300	2300	2300	0
499	20241219	122800	2300	2300	2300	2300	2300	0
500	20241219	122700	2300	2300	2300	2300	2300	0
501	20241219	122600	2300	2300	2300	2300	2300	0
502	20241219	122500	2300	2300	2300	2300	2300	0
503	20241219	122400	2300	2300	2300	2300	2300	0
504	20241219	122300	2300	2300	2300	2300	2300	0
505	20241219	122200	2300	2300	2300	2300	2300	0
506	20241219	122100	2300	2300	2300	2300	2300	0
507	20241219	122000	2300	2300	2300	2300	2300	0
508	20241219	121900	2300	2300	2300	2300	2300	0
509	20241219	121800	2300	2300	2300	2300	2300	0
510	20241219	121700	2300	2300	2300	2300	2300	0
511	20241219	121600	2300	2300	2300	2300	2300	0
512	20241219	121500	2300	2300	2300	2300	2300	0
513	20241219	121400	2300	2300	2300	2300	2300	0
514	20241219	121300	2300	2300	2300	2300	2300	0
515	20241219	121200	2300	2300	2300	2300	2300	0
516	20241219	121100	2300	2300	2300	2300	2300	0
517	20241219	121000	2300	2300	2300	2300	2300	0
518	20241219	120900	2300	2300	2300	2300	2300	0
519	20241219	120800	2300	2300	2300	2300	2300	0
520	20241219	120700	2300	2300	2300	2300	2300	0
521	20241219	120600	2300	2300	2300	2300	2300	0
522	20241219	120500	2300	2300	2300	2300	2300	0
523	20241219	120400	2300	2300	2300	2300	2300	0
524	20241219	120300	2300	2300	2300	2300	2300	0
525	20241219	120200	2300	2300	2300	2300	2300	0
526	20241219	120100	2300	2300	2300	2300	2300	0
527	20241219	120000	2300	2300	2300	2300	2300	0
528	20241219	115900	2300	2300	2300	2300	2300	0
529	20241219	115800	2300	2300	2300	2300	2300	0
530	20241219	115700	2300	2300	2300	2300	2300	0
531	20241219	115600	2300	2300	2300	2300	2300	0
532	20241219	115500	2300	2300	2300	2300	2300	0
533	20241219	115400	2300	2300	2300	2300	2300	0
534	20241219	115300	2300	2300	2300	2300	2300	0
535	20241219	115200	2300	2300	2300	2300	2300	0
536	20241219	115100	2300	2300	2300	2300	2300	0
537	20241219	115000	2300	2300	2300	2300	2300	0
538	20241219	114900	2300	2300	2300	2300	2300	0
539	20241219	114800	2300	2300	2300	2300	2300	0
540	20241219	114700	2300	2300	2300	2300	2300	0
541	20241219	114600	2300	2300	2300	2300	2300	0
542	20241219	114500	2300	2300	2300	2300	2300	0
543	20241219	114400	2300	2300	2300	2300	2300	0
544	20241219	114300	2300	2300	2300	2300	2300	0
545	20241219	114200	2300	2300	2300	2300	2300	0
546	20241219	114100	2300	2300	2300	2300	2300	0
547	20241219	114000	2300	2300	2300	2300	2300	0
548	20241219	113900	2300	2300	2300	2300	2300	0
549	20241219	113800	2300	2300	2300	2300	2300	0
550	20241219	113700	2300	2300	2300	2300	2300	0
551	20241219	113600	2300	2300	2300	2300	2300	0
552	20241219	113500	2300	2300	2300	2300	2300	0
553	20241219	113400	2300	2300	2300	2300	2300	0
554	20241219	113300	2300	2300	2300	2300	2300	0
555	20241219	113200	2300	2300	2300	2300	2300	0
556	20241219	113100	2300	2300	2300	2300	2300	0
557	20241219	113000	2300	2300	2300	2300	2300	0
558	20241219	112900	2300	2300	2300	2300	2300	0
559	20241219	112800	2300	2300	2300	2300	2300	0
560	20241219	112700	2300	2300	2300	2300	2300	0
561	20241219	112600	2300	2300	2300	2300	2300	0
562	20241219	112500	2300	2300	2300	2300	2300	0
563	20241219	112400	2300	2300	2300	2300	2300	0
564	20241219	112300	2300	2300	2300	2300	2300	0
565	20241219	112200	2300	2300	2300	2300	2300	0
566	20241219	112100	2300	2300	2300	2300	2300	0
567	20241219	112000	2300	2300	2300	2300	2300	0
568	20241219	111900	2300	2300	2300	2300	2300	0
569	20241219	111800	2300	2300	2300	2300	2300	0
570	20241219	111700	2300	2300	2300	2300	2300	0
571	20241219	111600	2300	2300	2300	2300	2300	0
572	20241219	111500	2300	2300	2300	2300	2300	0
573	20241219	111400	2300	2300	2300	2300	2300	0
574	20241219	111300	2300	2300	2300	2300	2300	0
575	20241219	111200	2300	2300	2300	2300	2300	0
576	20241219	111100	2300	2300	2300	2300	2300	0
577	20241219	111000	2300	2300	2300	2300	2300	0
578	20241219	110900	2300	2300	2300	2300	2300	0
579	20241219	110800	2300	2300	2300	2300	2300	0
580	20241219	110700	2300	2300	2300	2300	2300	0
581	20241219	110600	2300	2300	2300	2300	2300	0
582	20241219	110500	2300	2300	2300	2300	2300	0
583	20241219	110400	2300	2300	2300	2300	2300	0
584	20241219	110300	2300	2300	2300	2300	2300	0
585	20241219	110200	2300	2300	2300	2300	2300	0
586	20241219	110100	2300	2300	2300	2300	2300	0
587	20241219	110000	2300	2300	2300	2300	2300	0
588	20241219	105900	2300	2300	2300	2300	2300	0
589	20241219	105800	2300	2300	2300	2300	2300	0
590	20241219	105700	2300	2300	2300	2300	2300	0
591	20241219	105600	2300	2300	2300	2300	2300	0
592	20241219	105500	2300	2300	2300	2300	2300	0
593	20241219	105400	2300	2300	2300	2300	2300	0
594	20241219	105300	2300	2300	2300	2300	2300	1
595	20241219	105200	0	2300	2300	2300	2300	0
596	20241219	105100	0	2300	2300	2300	2300	0
597	20241219	105000	0	2300	2300	2300	2300	0
598	20241219	104900	0	2300	2300	2300	2300	0
599	20241219	104800	0	2300	2300	2300	2300	0
600	20241219	104700	0	2300	2300	2300	2300	0
601	20241219	104600	0	2300	2300	2300	2300	0
602	20241219	104500	0	2300	2300	2300	2300	0
603	20241219	104400	0	2300	2300	2300	2300	0
604	20241219	104300	0	2300	2300	2300	2300	0
605	20241219	104200	0	2300	2300	2300	2300	0
606	20241219	104100	0	2300	2300	2300	2300	0
607	20241219	104000	0	2300	2300	2300	2300	0
608	20241219	103900	0	2300	2300	2300	2300	0
609	20241219	103800	0	2300	2300	2300	2300	0
610	20241219	103700	0	2300	2300	2300	2300	0
611	20241219	103600	0	2300	2300	2300	2300	0
612	20241219	103500	0	2300	2300	2300	2300	0
613	20241219	103400	0	2300	2300	2300	2300	0
614	20241219	103300	0	2300	2300	2300	2300	0
615	20241219	103200	0	2300	2300	2300	2300	0
616	20241219	103100	0	2300	2300	2300	2300	0
617	20241219	103000	0	2300	2300	2300	2300	0
618	20241219	102900	0	2300	2300	2300	2300	0
619	20241219	102800	0	2300	2300	2300	2300	0
620	20241219	102700	0	2300	2300	2300	2300	0
621	20241219	102600	0	2300	2300	2300	2300	0
622	20241219	102500	0	2300	2300	2300	2300	0
623	20241219	102400	0	2300	2300	2300	2300	0
624	20241219	102300	0	2300	2300	2300	2300	0
625	20241219	102200	0	2300	2300	2300	2300	0
626	20241219	102100	0	2300	2300	2300	2300	0
627	20241219	102000	0	2300	2300	2300	2300	0
628	20241219	101900	0	2300	2300	2300	2300	0
629	20241219	101800	0	2300	2300	2300	2300	0
630	20241219	101700	0	2300	2300	2300	2300	0
631	20241219	101600	0	2300	2300	2300	2300	0
632	20241219	101500	0	2300	2300	2300	2300	0
633	20241219	101400	0	2300	2300	2300	2300	0
634	20241219	101300	0	2300	2300	2300	2300	0
635	20241219	101200	0	2300	2300	2300	2300	0
636	20241219	101100	0	2300	2300	2300	2300	0
637	20241219	101000	0	2300	2300	2300	2300	0
638	20241219	100900	0	2300	2300	2300	2300	0
639	20241219	100800	0	2300	2300	2300	2300	0
640	20241219	100700	0	2300	2300	2300	2300	0
641	20241219	100600	0	2300	2300	2300	2300	0
642	20241219	100500	0	2300	2300	2300	2300	0
643	20241219	100400	0	2300	2300	2300	2300	0
644	20241219	100300	0	2300	2300	2300	2300	0
645	20241219	100200	0	2300	2300	2300	2300	0
646	20241219	100100	0	2300	2300	2300	2300	0
647	20241219	100000	0	2300	2300	2300	2300	0
648	20241219	095900	0	2300	2300	2300	2300	0
649	20241219	095800	0	2300	2300	2300	2300	0
650	20241219	095700	0	2300	2300	2300	2300	0
651	20241219	095600	0	2300	2300	2300	2300	0
652	20241219	095500	0	2300	2300	2300	2300	0
653	20241219	095400	0	2300	2300	2300	2300	0
654	20241219	095300	0	2300	2300	2300	2300	0
655	20241219	095200	0	2300	2300	2300	2300	0
656	20241219	095100	0	2300	2300	2300	2300	0
657	20241219	095000	0	2300	2300	2300	2300	0
658	20241219	094900	0	2300	2300	2300	2300	0
659	20241219	094800	0	2300	2300	2300	2300	0
660	20241219	094700	0	2300	2300	2300	2300	0
661	20241219	094600	0	2300	2300	2300	2300	0
662	20241219	094500	0	2300	2300	2300	2300	0
663	20241219	094400	0	2300	2300	2300	2300	0
664	20241219	094300	0	2300	2300	2300	2300	0
665	20241219	094200	0	2300	2300	2300	2300	0
666	20241219	094100	0	2300	2300	2300	2300	0
667	20241219	094000	0	2300	2300	2300	2300	0
668	20241219	093900	0	2300	2300	2300	2300	0
669	20241219	093800	0	2300	2300	2300	2300	0
670	20241219	093700	0	2300	2300	2300	2300	0
671	20241219	093600	0	2300	2300	2300	2300	0
672	20241219	093500	0	2300	2300	2300	2300	0
673	20241219	093400	0	2300	2300	2300	2300	0
674	20241219	093300	0	2300	2300	2300	2300	0
675	20241219	093200	0	2300	2300	2300	2300	0
676	20241219	093100	0	2300	2300	2300	2300	0
677	20241219	093000	0	2300	2300	2300	2300	0
678	20241219	092900	0	2300	2300	2300	2300	0
679	20241219	092800	0	2300	2300	2300	2300	0
680	20241219	092700	0	2300	2300	2300	2300	0
681	20241219	092600	0	2300	2300	2300	2300	0
682	20241219	092500	0	2300	2300	2300	2300	0
683	20241219	092400	0	2300	2300	2300	2300	0
684	20241219	092300	0	2300	2300	2300	2300	0
685	20241219	092200	0	2300	2300	2300	2300	0
686	20241219	092100	0	2300	2300	2300	2300	0
687	20241219	092000	0	2300	2300	2300	2300	0
688	20241219	091900	0	2300	2300	2300	2300	0
689	20241219	091800	0	2300	2300	2300	2300	0
690	20241219	091700	0	2300	2300	2300	2300	0
691	20241219	091600	0	2300	2300	2300	2300	0
692	20241219	091500	0	2300	2300	2300	2300	0
693	20241219	091400	0	2300	2300	2300	2300	0
694	20241219	091300	0	2300	2300	2300	2300	0
695	20241219	091200	0	2300	2300	2300	2300	0
696	20241219	091100	0	2300	2300	2300	2300	0
697	20241219	091000	0	2300	2300	2300	2300	0
698	20241219	090900	0	2300	2300	2300	2300	0
699	20241219	090800	0	2300	2300	2300	2300	0
700	20241219	090700	0	2300	2300	2300	2300	0
701	20241219	090600	0	2300	2300	2300	2300	0
702	20241219	090500	0	2300	2300	2300	2300	0
703	20241219	090400	0	2300	2300	2300	2300	0
704	20241219	090300	0	2300	2300	2300	2300	0
705	20241219	090200	0	2300	2300	2300	2300	0
706	20241219	090100	0	2300	2300	2300	2300	0
707	20241219	090000	0	2300	2300	2300	2300	0